Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240621C00075000 | 2024-05-07 11:06AM EDT | 75.00 | 23.40 | 31.50 | 36.30 | 0.00 | - | - | 2 | 77.10% |
| NTRA240621C00085000 | 2024-05-09 10:09AM EDT | 85.00 | 12.50 | 21.50 | 26.30 | 0.00 | - | 2 | 4 | 54.79% |
| NTRA240621C00090000 | 2024-05-13 3:35PM EDT | 90.00 | 15.30 | 17.00 | 21.50 | 0.00 | - | 1 | 24 | 52.05% |
| NTRA240621C00092500 | 2024-05-20 10:10AM EDT | 92.50 | 16.00 | 14.50 | 19.10 | 0.00 | - | 2 | 3 | 77.71% |
| NTRA240621C00095000 | 2024-05-09 3:52PM EDT | 95.00 | 7.79 | 12.20 | 16.90 | 0.00 | - | 3 | 6 | 73.18% |
| NTRA240621C00097500 | 2024-05-17 2:25PM EDT | 97.50 | 11.59 | 10.10 | 14.90 | 0.00 | - | 5 | 69 | 70.24% |
| NTRA240621C00100000 | 2024-05-22 12:54PM EDT | 100.00 | 11.34 | 9.50 | 13.00 | +1.84 | +19.37% | 1 | 25 | 50.98% |
| NTRA240621C00105000 | 2024-05-22 2:34PM EDT | 105.00 | 6.50 | 6.20 | 8.70 | +0.60 | +10.17% | 13 | 44 | 55.76% |
| NTRA240621C00110000 | 2024-05-22 3:43PM EDT | 110.00 | 4.20 | 2.60 | 4.90 | +0.40 | +10.53% | 17 | 167 | 44.95% |
| NTRA240621C00115000 | 2024-05-22 3:18PM EDT | 115.00 | 2.20 | 0.60 | 3.20 | -0.15 | -6.38% | 26 | 274 | 46.08% |
| NTRA240621C00120000 | 2024-05-22 3:19PM EDT | 120.00 | 1.40 | 0.90 | 1.45 | +0.30 | +27.27% | 5 | 27 | 40.92% |
| NTRA240621C00125000 | 2024-05-15 1:42PM EDT | 125.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | - | 31 | 44.48% |
| NTRA240621C00135000 | 2024-05-16 10:21AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 31 | 78.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240621P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 5 | 107.13% |
| NTRA240621P00085000 | 2024-04-19 12:19PM EDT | 85.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 91.82% |
| NTRA240621P00090000 | 2024-05-17 1:55PM EDT | 90.00 | 0.30 | 0.05 | 4.70 | 0.00 | - | 1 | 9 | 76.66% |
| NTRA240621P00095000 | 2024-05-14 10:58AM EDT | 95.00 | 0.97 | 0.00 | 3.00 | 0.00 | - | 3 | 6 | 51.49% |
| NTRA240621P00097500 | 2024-05-17 3:17PM EDT | 97.50 | 1.65 | 0.05 | 4.80 | 0.00 | - | 103 | 121 | 55.29% |
| NTRA240621P00100000 | 2024-05-17 3:39PM EDT | 100.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 70.41% |
| NTRA240621P00105000 | 2024-05-20 11:57AM EDT | 105.00 | 3.50 | 0.90 | 4.80 | 0.00 | - | 1 | 16 | 52.49% |
| NTRA240621P00110000 | 2024-05-10 10:45AM EDT | 110.00 | 3.10 | 4.30 | 7.70 | -5.40 | -63.53% | 1 | 11 | 55.52% |
| NTRA240621P00115000 | 2024-05-15 12:28PM EDT | 115.00 | 9.90 | 7.10 | 10.50 | 0.00 | - | - | 2 | 53.00% |
© 2024 Yahoo. All rights reserved.