Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517C00060000 | 2024-05-02 10:37AM EDT | 60.00 | 33.78 | 34.70 | 39.50 | 0.00 | - | 1 | 1 | 117.97% |
| NTRA240517C00075000 | 2024-03-26 9:50AM EDT | 75.00 | 18.78 | 13.10 | 16.50 | 0.00 | - | 2 | 12 | 0.00% |
| NTRA240517C00080000 | 2024-05-03 11:08AM EDT | 80.00 | 17.00 | 15.00 | 19.00 | +6.50 | +61.90% | 10 | 12 | 112.11% |
| NTRA240517C00082500 | 2024-03-21 2:06PM EDT | 82.50 | 14.20 | 5.40 | 9.00 | 0.00 | - | - | 10 | 0.00% |
| NTRA240517C00085000 | 2024-05-02 10:09AM EDT | 85.00 | 9.70 | 11.00 | 15.50 | 0.00 | - | 2 | 15 | 73.44% |
| NTRA240517C00087500 | 2024-04-22 11:05AM EDT | 87.50 | 5.00 | 9.00 | 13.40 | 0.00 | - | 5 | 6 | 71.22% |
| NTRA240517C00090000 | 2024-04-30 12:46PM EDT | 90.00 | 7.00 | 7.10 | 11.50 | 0.00 | - | 1 | 61 | 69.39% |
| NTRA240517C00092500 | 2024-05-03 9:44AM EDT | 92.50 | 7.50 | 6.10 | 9.90 | +2.30 | +44.23% | 1 | 12 | 73.97% |
| NTRA240517C00095000 | 2024-05-03 3:41PM EDT | 95.00 | 6.30 | 4.60 | 8.30 | +1.86 | +41.89% | 5 | 92 | 72.10% |
| NTRA240517C00097500 | 2024-05-03 3:42PM EDT | 97.50 | 4.40 | 3.30 | 5.60 | +1.55 | +54.39% | 2 | 20 | 61.96% |
| NTRA240517C00100000 | 2024-05-03 12:48PM EDT | 100.00 | 3.65 | 1.75 | 5.90 | +0.75 | +25.86% | 5 | 92 | 67.58% |
| NTRA240517C00105000 | 2024-05-03 2:17PM EDT | 105.00 | 2.20 | 0.40 | 4.70 | +0.70 | +46.67% | 3 | 1,453 | 72.12% |
| NTRA240517C00110000 | 2024-05-01 2:02PM EDT | 110.00 | 1.00 | 0.15 | 1.95 | 0.00 | - | 5 | 16 | 63.65% |
| NTRA240517C00115000 | 2024-04-29 3:38PM EDT | 115.00 | 1.39 | 0.05 | 4.80 | +0.39 | +39.00% | 1 | 4 | 104.18% |
| NTRA240517C00135000 | 2024-03-26 1:46PM EDT | 135.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 154.69% |
| NTRA240517C00140000 | 2024-03-26 1:46PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 165.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517P00060000 | 2024-04-01 9:52AM EDT | 60.00 | 0.51 | 0.00 | 4.70 | 0.00 | - | - | 3 | 226.03% |
| NTRA240517P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 0.90 | 0.35 | 3.90 | 0.00 | - | 106 | 19 | 114.36% |
| NTRA240517P00085000 | 2024-05-01 1:30PM EDT | 85.00 | 2.11 | 0.10 | 4.90 | 0.00 | - | 1 | 20 | 97.31% |
| NTRA240517P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 3.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 83.59% |
| NTRA240517P00090000 | 2024-05-02 1:30PM EDT | 90.00 | 3.48 | 1.00 | 5.00 | 0.00 | - | 7 | 19 | 80.05% |
| NTRA240517P00095000 | 2024-05-03 12:25PM EDT | 95.00 | 4.00 | 1.90 | 6.50 | -1.60 | -28.57% | 1 | 4 | 68.46% |
| NTRA240517P00100000 | 2024-04-18 11:26AM EDT | 100.00 | 11.81 | 4.90 | 7.70 | 0.00 | - | - | 1 | 60.25% |
© 2024 Yahoo. All rights reserved.