Insulet Corporation (PODD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 2024-04-09 3:37PM EDT | 110.00 | 67.50 | 52.00 | 61.40 | 0.00 | - | 1 | 1 | 98.14% |
| PODD240517C00150000 | 2024-04-24 10:39AM EDT | 150.00 | 22.50 | 20.30 | 22.10 | 0.00 | - | 1 | 5 | 74.91% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 17.30 | 18.40 | 0.00 | - | 3 | 4 | 74.24% |
| PODD240517C00160000 | 2024-04-26 11:01AM EDT | 160.00 | 15.82 | 14.20 | 14.80 | +4.46 | +39.26% | 2 | 8 | 71.42% |
| PODD240517C00165000 | 2024-04-26 2:57PM EDT | 165.00 | 11.70 | 11.40 | 12.00 | +1.50 | +14.71% | 17 | 166 | 70.09% |
| PODD240517C00170000 | 2024-04-26 3:06PM EDT | 170.00 | 9.40 | 9.10 | 9.60 | +0.14 | +1.51% | 48 | 203 | 69.41% |
| PODD240517C00175000 | 2024-04-26 1:45PM EDT | 175.00 | 7.45 | 7.10 | 7.60 | -0.45 | -5.70% | 1 | 63 | 68.75% |
| PODD240517C00180000 | 2024-04-26 10:38AM EDT | 180.00 | 6.19 | 5.40 | 5.70 | +1.97 | +46.68% | 2 | 79 | 67.22% |
| PODD240517C00185000 | 2024-04-26 11:01AM EDT | 185.00 | 4.80 | 3.90 | 4.50 | +1.10 | +29.73% | 3 | 184 | 66.65% |
| PODD240517C00190000 | 2024-04-26 12:05PM EDT | 190.00 | 3.20 | 3.00 | 5.80 | +0.20 | +6.67% | 1 | 358 | 76.36% |
| PODD240517C00195000 | 2024-04-26 1:23PM EDT | 195.00 | 2.60 | 2.25 | 2.70 | +0.20 | +8.33% | 2 | 88 | 67.43% |
| PODD240517C00200000 | 2024-04-25 3:19PM EDT | 200.00 | 1.45 | 1.70 | 2.05 | 0.00 | - | 2 | 20 | 67.75% |
| PODD240517C00210000 | 2024-04-19 3:55PM EDT | 210.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 3 | 30 | 67.48% |
| PODD240517C00220000 | 2024-04-26 10:59AM EDT | 220.00 | 0.62 | 0.50 | 0.75 | +0.22 | +55.00% | 5 | 5 | 69.92% |
| PODD240517C00230000 | 2024-04-04 1:11PM EDT | 230.00 | 0.66 | 0.10 | 1.10 | 0.00 | - | 3 | 12 | 77.78% |
| PODD240517C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 108.64% |
| PODD240517C00270000 | 2024-04-15 3:09PM EDT | 270.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1,163 | 1,131 | 76.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-04-15 3:10PM EDT | 100.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 12 | 156.69% |
| PODD240517P00120000 | 2024-04-17 2:31PM EDT | 120.00 | 0.46 | 0.15 | 4.70 | 0.00 | - | 1 | 3 | 117.43% |
| PODD240517P00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.65 | 0.60 | 0.90 | -0.28 | -30.11% | 1 | 125 | 78.03% |
| PODD240517P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 0.90 | 0.95 | 1.30 | 0.00 | - | 1 | 23 | 76.47% |
| PODD240517P00135000 | 2024-04-25 10:49AM EDT | 135.00 | 2.02 | 0.50 | 2.10 | 0.00 | - | 1 | 117 | 69.97% |
| PODD240517P00140000 | 2024-04-25 10:43AM EDT | 140.00 | 3.07 | 2.10 | 3.00 | 0.00 | - | 1 | 39 | 75.64% |
| PODD240517P00145000 | 2024-04-25 10:23AM EDT | 145.00 | 4.00 | 2.95 | 3.50 | 0.00 | - | 1 | 146 | 71.56% |
| PODD240517P00150000 | 2024-04-25 1:01PM EDT | 150.00 | 5.30 | 2.35 | 4.70 | 0.00 | - | 2 | 182 | 62.96% |
| PODD240517P00155000 | 2024-04-22 3:12PM EDT | 155.00 | 6.30 | 3.40 | 6.20 | 0.00 | - | 227 | 398 | 60.91% |
| PODD240517P00160000 | 2024-04-26 11:01AM EDT | 160.00 | 7.65 | 7.60 | 8.20 | -2.04 | -21.05% | 1 | 204 | 68.73% |
| PODD240517P00165000 | 2024-04-26 2:32PM EDT | 165.00 | 9.90 | 9.80 | 10.30 | -1.10 | -10.00% | 64 | 230 | 67.19% |
| PODD240517P00170000 | 2024-04-26 2:42PM EDT | 170.00 | 12.90 | 12.40 | 12.90 | -1.67 | -11.46% | 43 | 180 | 66.20% |
| PODD240517P00175000 | 2024-04-26 3:04PM EDT | 175.00 | 15.70 | 15.40 | 16.00 | -3.20 | -16.93% | 12 | 254 | 65.78% |
| PODD240517P00180000 | 2024-04-19 9:53AM EDT | 180.00 | 19.90 | 18.50 | 23.30 | 0.00 | - | 43 | 122 | 77.61% |
| PODD240517P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 19.10 | 20.70 | 26.40 | 0.00 | - | 13 | 56 | 70.64% |
| PODD240517P00190000 | 2024-04-05 10:41AM EDT | 190.00 | 29.00 | 24.10 | 30.90 | 0.00 | - | 2 | 2 | 70.78% |
| PODD240517P00200000 | 2024-04-17 9:44AM EDT | 200.00 | 31.00 | 31.40 | 39.10 | 0.00 | - | 2 | 4 | 62.72% |
© 2024 Yahoo. All rights reserved.