Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240719C00030000 | 2024-02-28 1:50PM EDT | 30.00 | 46.11 | 59.60 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| NTRA240719C00040000 | 2023-12-06 2:10PM EDT | 40.00 | 21.19 | 22.30 | 26.90 | 0.00 | - | 6 | 6 | 0.00% |
| NTRA240719C00045000 | 2024-04-09 10:37AM EDT | 45.00 | 51.00 | 48.80 | 53.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00055000 | 2024-02-07 3:36PM EDT | 55.00 | 19.40 | 33.70 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| NTRA240719C00060000 | 2024-03-12 12:34PM EDT | 60.00 | 32.10 | 35.50 | 40.40 | 0.00 | - | 2 | 15 | 0.00% |
| NTRA240719C00065000 | 2024-05-15 3:38PM EDT | 65.00 | 42.77 | 39.70 | 44.50 | 0.00 | - | 2 | 8 | 93.99% |
| NTRA240719C00070000 | 2024-05-15 3:36PM EDT | 70.00 | 37.55 | 35.00 | 39.50 | 0.00 | - | 24 | 381 | 85.40% |
| NTRA240719C00075000 | 2024-05-16 10:47AM EDT | 75.00 | 33.66 | 30.00 | 34.90 | 0.00 | - | 1 | 11 | 77.56% |
| NTRA240719C00080000 | 2024-04-19 1:38PM EDT | 80.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| NTRA240719C00082500 | 2024-04-10 2:22PM EDT | 82.50 | 18.80 | 22.20 | 26.80 | 0.00 | - | 1 | 2 | 53.66% |
| NTRA240719C00085000 | 2024-03-15 3:58PM EDT | 85.00 | 12.96 | 13.20 | 17.50 | 0.00 | - | 16 | 54 | 0.00% |
| NTRA240719C00087500 | 2024-05-31 1:07PM EDT | 87.50 | 18.90 | 18.40 | 22.40 | 0.00 | - | 2 | 202 | 55.73% |
| NTRA240719C00090000 | 2024-05-14 3:59PM EDT | 90.00 | 17.25 | 16.30 | 20.50 | 0.00 | - | 2 | 30 | 55.40% |
| NTRA240719C00092500 | 2024-05-17 1:10PM EDT | 92.50 | 16.21 | 14.10 | 18.50 | 0.00 | - | 3 | 92 | 53.27% |
| NTRA240719C00095000 | 2024-05-17 10:23AM EDT | 95.00 | 15.83 | 12.10 | 16.50 | 0.00 | - | 1 | 26 | 51.42% |
| NTRA240719C00097500 | 2024-05-30 12:45PM EDT | 97.50 | 15.50 | 10.60 | 14.50 | 0.00 | - | 1 | 5 | 50.85% |
| NTRA240719C00100000 | 2024-05-31 11:35AM EDT | 100.00 | 10.90 | 8.60 | 11.30 | 0.00 | - | 1,128 | 1,636 | 53.02% |
| NTRA240719C00105000 | 2024-05-30 3:36PM EDT | 105.00 | 9.20 | 6.80 | 7.90 | 0.00 | - | 3 | 24 | 48.24% |
| NTRA240719C00110000 | 2024-05-30 1:51PM EDT | 110.00 | 6.50 | 3.10 | 5.90 | 0.00 | - | 4 | 24 | 49.50% |
| NTRA240719C00115000 | 2024-05-31 2:45PM EDT | 115.00 | 3.10 | 1.20 | 4.10 | 0.00 | - | 23 | 19 | 48.80% |
| NTRA240719C00120000 | 2024-05-24 2:46PM EDT | 120.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 3 | 130 | 63.56% |
| NTRA240719C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.41% |
| NTRA240719C00135000 | 2024-05-20 3:03PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 67.04% |
| NTRA240719C00140000 | 2024-05-20 9:30AM EDT | 140.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.19% |
| NTRA240719C00155000 | 2024-05-16 10:41AM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 89.49% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240719P00030000 | 2024-01-16 10:30AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTRA240719P00035000 | 2024-01-09 4:59PM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 170.80% |
| NTRA240719P00040000 | 2024-04-23 1:53PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 50.00% |
| NTRA240719P00045000 | 2024-04-16 1:09PM EDT | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 19 | 42 | 193.58% |
| NTRA240719P00050000 | 2024-01-04 1:48PM EDT | 50.00 | 4.20 | 0.85 | 2.65 | 0.00 | - | - | 2 | 158.69% |
| NTRA240719P00055000 | 2024-05-24 11:00AM EDT | 55.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 154.88% |
| NTRA240719P00060000 | 2024-03-05 4:30PM EDT | 60.00 | 1.43 | 0.05 | 4.90 | 0.00 | - | 10 | 11 | 139.45% |
| NTRA240719P00065000 | 2024-05-24 11:01AM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 122.73% |
| NTRA240719P00070000 | 2024-05-14 11:32AM EDT | 70.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 108.35% |
| NTRA240719P00075000 | 2024-04-19 2:06PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| NTRA240719P00080000 | 2024-03-21 10:55AM EDT | 80.00 | 3.70 | 4.30 | 7.80 | 0.00 | - | 1 | 16 | 120.40% |
| NTRA240719P00082500 | 2024-03-20 3:07PM EDT | 82.50 | 4.81 | 5.10 | 8.70 | 0.00 | - | 4 | 2 | 120.33% |
| NTRA240719P00087500 | 2024-04-24 11:48AM EDT | 87.50 | 5.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 61.32% |
| NTRA240719P00090000 | 2024-05-10 12:35PM EDT | 90.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 57.42% |
| NTRA240719P00092500 | 2024-05-10 9:30AM EDT | 92.50 | 4.75 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 51.44% |
| NTRA240719P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 13 | 14 | 65.16% |
| NTRA240719P00097500 | 2024-04-24 12:11PM EDT | 97.50 | 11.10 | 0.75 | 4.90 | 0.00 | - | - | 1 | 58.83% |
| NTRA240719P00100000 | 2024-05-10 10:54AM EDT | 100.00 | 4.90 | 1.25 | 4.80 | 0.00 | - | 13 | 14 | 50.88% |
© 2024 Yahoo. All rights reserved.