Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240816C00075000 | 2024-07-12 9:30AM EDT | 75.00 | 93.23 | 83.00 | 87.90 | 0.00 | - | - | 1 | 160.94% |
| PI240816C00080000 | 2024-06-25 10:30AM EDT | 80.00 | 70.65 | 78.30 | 82.90 | 0.00 | - | - | 1 | 156.93% |
| PI240816C00115000 | 2024-07-25 12:31PM EDT | 115.00 | 45.76 | 43.10 | 47.90 | 0.00 | - | 5 | 0 | 79.69% |
| PI240816C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 33.67 | 40.40 | 44.20 | 0.00 | - | - | 1 | 105.81% |
| PI240816C00130000 | 2024-07-19 2:39PM EDT | 130.00 | 41.00 | 28.60 | 33.40 | 0.00 | - | 1 | 2 | 64.82% |
| PI240816C00135000 | 2024-07-26 11:40AM EDT | 135.00 | 26.53 | 24.00 | 28.80 | +1.83 | +7.41% | 2 | 6 | 61.60% |
| PI240816C00140000 | 2024-07-26 10:26AM EDT | 140.00 | 24.00 | 19.80 | 24.10 | +4.37 | +22.26% | 7 | 11 | 58.33% |
| PI240816C00145000 | 2024-07-25 12:12PM EDT | 145.00 | 18.90 | 16.40 | 19.60 | 0.00 | - | 5 | 3 | 57.72% |
| PI240816C00150000 | 2024-07-25 11:31AM EDT | 150.00 | 17.10 | 12.70 | 15.70 | +3.74 | +27.99% | 1 | 23 | 55.38% |
| PI240816C00155000 | 2024-07-26 12:24PM EDT | 155.00 | 12.50 | 10.30 | 11.30 | +1.19 | +10.52% | 3 | 22 | 53.22% |
| PI240816C00160000 | 2024-07-26 1:41PM EDT | 160.00 | 9.20 | 7.90 | 8.50 | +1.24 | +15.58% | 1 | 35 | 53.38% |
| PI240816C00165000 | 2024-07-25 10:53AM EDT | 165.00 | 7.85 | 5.60 | 6.40 | 0.00 | - | 25 | 37 | 52.99% |
| PI240816C00170000 | 2024-07-25 1:34PM EDT | 170.00 | 4.05 | 3.70 | 4.80 | 0.00 | - | 25 | 68 | 52.54% |
| PI240816C00175000 | 2024-07-26 9:40AM EDT | 175.00 | 3.50 | 2.55 | 3.50 | +0.08 | +2.34% | 1 | 44 | 52.98% |
| PI240816C00180000 | 2024-07-26 10:02AM EDT | 180.00 | 2.50 | 1.50 | 2.35 | -0.10 | -3.85% | 1 | 87 | 51.59% |
| PI240816C00185000 | 2024-07-26 10:50AM EDT | 185.00 | 1.30 | 1.05 | 1.95 | 0.00 | - | 3 | 12 | 54.30% |
| PI240816C00190000 | 2024-07-25 2:12PM EDT | 190.00 | 0.85 | 0.60 | 1.40 | 0.00 | - | 16 | 23 | 54.35% |
| PI240816C00195000 | 2024-07-26 1:07PM EDT | 195.00 | 0.80 | 0.30 | 0.70 | +0.25 | +45.45% | 2 | 33 | 51.32% |
| PI240816C00200000 | 2024-07-26 12:25PM EDT | 200.00 | 0.43 | 0.25 | 1.65 | -0.59 | -57.84% | 1 | 35 | 64.87% |
| PI240816C00210000 | 2024-07-26 9:55AM EDT | 210.00 | 0.18 | 0.00 | 2.25 | -0.02 | -10.00% | 1 | 34 | 78.10% |
| PI240816C00220000 | 2024-07-25 9:42AM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 47 | 55 | 53.32% |
| PI240816C00230000 | 2024-07-25 10:35AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 98 | 55.47% |
| PI240816C00240000 | 2024-07-15 9:30AM EDT | 240.00 | 2.00 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 104.15% |
| PI240816C00250000 | 2024-07-24 3:29PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 130 | 66.41% |
| PI240816C00260000 | 2024-07-24 12:23PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 48 | 71.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240816P00075000 | 2024-07-24 3:53PM EDT | 75.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 114.06% |
| PI240816P00085000 | 2024-07-24 3:29PM EDT | 85.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 20 | 20 | 163.87% |
| PI240816P00090000 | 2024-07-24 1:54PM EDT | 90.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 3 | 138.87% |
| PI240816P00095000 | 2024-07-25 9:33AM EDT | 95.00 | 0.05 | - | 1.45 | 0.00 | - | - | - | 150.24% |
| PI240816P00100000 | 2024-07-25 10:02AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 39 | 73.44% |
| PI240816P00105000 | 2024-06-25 9:30AM EDT | 105.00 | 1.55 | 0.00 | 1.15 | 0.00 | - | - | 1 | 103.03% |
| PI240816P00110000 | 2024-07-25 11:44AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 135 | 137 | 64.26% |
| PI240816P00115000 | 2024-07-25 12:54PM EDT | 115.00 | 0.05 | 0.05 | 0.65 | -0.33 | -86.84% | 1 | 5 | 76.37% |
| PI240816P00120000 | 2024-07-25 1:35PM EDT | 120.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 7 | 58 | 88.38% |
| PI240816P00125000 | 2024-07-24 3:48PM EDT | 125.00 | 3.30 | 0.20 | 2.45 | 0.00 | - | 16 | 26 | 81.05% |
| PI240816P00130000 | 2024-07-25 2:40PM EDT | 130.00 | 0.80 | 0.00 | 1.65 | 0.00 | - | 14 | 34 | 62.72% |
| PI240816P00135000 | 2024-07-25 3:35PM EDT | 135.00 | 0.82 | 0.00 | 1.80 | -0.23 | -21.90% | 1 | 174 | 55.03% |
| PI240816P00140000 | 2024-07-25 11:18AM EDT | 140.00 | 1.85 | 1.05 | 2.25 | 0.00 | - | 13 | 183 | 55.62% |
| PI240816P00145000 | 2024-07-25 10:37AM EDT | 145.00 | 2.80 | 1.40 | 2.80 | 0.00 | - | 3 | 90 | 56.47% |
| PI240816P00150000 | 2024-07-25 3:12PM EDT | 150.00 | 3.01 | 2.00 | 5.00 | +0.01 | +0.33% | 1 | 156 | 50.46% |
| PI240816P00155000 | 2024-07-25 11:49AM EDT | 155.00 | 7.00 | 4.80 | 6.10 | 0.00 | - | 35 | 31 | 51.23% |
| PI240816P00160000 | 2024-07-25 3:33PM EDT | 160.00 | 7.20 | 7.10 | 8.00 | 0.00 | - | 407 | 67 | 52.48% |
| PI240816P00165000 | 2024-07-25 3:33PM EDT | 165.00 | 10.30 | 9.90 | 10.80 | 0.00 | - | 111 | 53 | 52.06% |
| PI240816P00170000 | 2024-07-24 10:18AM EDT | 170.00 | 22.34 | 13.20 | 14.20 | 0.00 | - | 4 | 11 | 52.61% |
| PI240816P00175000 | 2024-07-25 3:04PM EDT | 175.00 | 17.00 | 15.60 | 19.50 | 0.00 | - | 1 | 7 | 64.75% |
| PI240816P00180000 | 2024-07-24 10:18AM EDT | 180.00 | 29.71 | 19.50 | 23.60 | 0.00 | - | 2 | 5 | 66.75% |
| PI240816P00190000 | 2024-07-22 2:42PM EDT | 190.00 | 21.00 | 28.10 | 32.80 | 0.00 | - | 10 | 10 | 75.12% |
© 2024 Yahoo. All rights reserved.