Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
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 | 29.30 | 34.00 | 0.00 | - | - | 2 | 90.23% |
| NTRA240621C00085000 | 2024-05-09 10:09AM EDT | 85.00 | 12.50 | 19.60 | 24.00 | 0.00 | - | 2 | 4 | 67.92% |
| NTRA240621C00090000 | 2024-05-13 3:35PM EDT | 90.00 | 15.30 | 14.70 | 19.00 | 0.00 | - | 1 | 24 | 55.37% |
| NTRA240621C00092500 | 2024-05-20 10:10AM EDT | 92.50 | 16.00 | 12.60 | 17.00 | 0.00 | - | 2 | 3 | 58.01% |
| NTRA240621C00095000 | 2024-05-24 3:55PM EDT | 95.00 | 15.19 | 10.00 | 14.50 | 0.00 | - | 1 | 4 | 82.42% |
| NTRA240621C00097500 | 2024-05-31 2:54PM EDT | 97.50 | 10.00 | 8.60 | 12.50 | 0.00 | - | 10 | 59 | 53.39% |
| NTRA240621C00100000 | 2024-05-22 12:54PM EDT | 100.00 | 11.34 | 6.10 | 9.80 | 0.00 | - | 1 | 25 | 65.43% |
| NTRA240621C00105000 | 2024-05-31 3:37PM EDT | 105.00 | 5.15 | 4.00 | 5.20 | 0.00 | - | 4 | 56 | 46.97% |
| NTRA240621C00110000 | 2024-05-31 2:07PM EDT | 110.00 | 2.35 | 2.20 | 2.70 | -0.28 | -10.65% | 4 | 226 | 43.65% |
| NTRA240621C00115000 | 2024-05-31 2:49PM EDT | 115.00 | 1.25 | 1.00 | 2.00 | 0.00 | - | 2 | 308 | 52.05% |
| NTRA240621C00120000 | 2024-05-30 10:47AM EDT | 120.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 56.40% |
| NTRA240621C00125000 | 2024-05-31 1:14PM EDT | 125.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 20 | 34 | 79.18% |
| NTRA240621C00135000 | 2024-05-16 10:21AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 31 | 105.10% |
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 | 129.10% |
| NTRA240621P00085000 | 2024-04-19 12:19PM EDT | 85.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.62% |
| NTRA240621P00090000 | 2024-05-17 1:55PM EDT | 90.00 | 0.30 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 92.58% |
| NTRA240621P00095000 | 2024-05-14 10:58AM EDT | 95.00 | 0.97 | 0.20 | 3.90 | 0.00 | - | 3 | 6 | 66.85% |
| NTRA240621P00097500 | 2024-05-31 3:29PM EDT | 97.50 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 122 | 62.26% |
| NTRA240621P00100000 | 2024-05-31 2:50PM EDT | 100.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 71.31% |
| NTRA240621P00105000 | 2024-06-03 10:09AM EDT | 105.00 | 2.70 | 2.15 | 3.90 | -0.40 | -12.90% | 3 | 19 | 47.07% |
| NTRA240621P00110000 | 2024-05-29 10:14AM EDT | 110.00 | 4.80 | 5.60 | 6.30 | 0.00 | - | 2 | 39 | 42.68% |
| NTRA240621P00115000 | 2024-05-31 2:54PM EDT | 115.00 | 10.00 | 7.20 | 11.20 | 0.00 | - | 2 | 1 | 58.25% |
| NTRA240621P00120000 | 2024-06-03 11:56AM EDT | 120.00 | 13.00 | 11.50 | 16.00 | +0.20 | +1.56% | 1 | 1 | 69.78% |
© 2024 Yahoo. All rights reserved.