Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD220617C00100000 | 2022-02-14 1:02AM EDT | 100.00 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PODD220617C00105000 | 2022-02-14 1:02AM EDT | 105.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PODD220617C00110000 | 2022-02-02 10:55AM EDT | 110.00 | 140.50 | 145.60 | 154.50 | 0.00 | - | 1 | 0 | 692.92% |
| PODD220617C00115000 | 2022-02-02 10:55AM EDT | 115.00 | 135.50 | 140.60 | 149.50 | 0.00 | - | 1 | 0 | 656.82% |
| PODD220617C00190000 | 2022-04-25 9:32AM EDT | 190.00 | 66.20 | 14.50 | 21.60 | 0.00 | - | - | 0 | 61.71% |
| PODD220617C00195000 | 2022-05-16 12:05AM EDT | 195.00 | 13.40 | 11.50 | 18.60 | 0.00 | - | - | 12 | 60.32% |
| PODD220617C00200000 | 2022-05-20 10:23AM EDT | 200.00 | 9.00 | 7.00 | 16.30 | -6.00 | -40.00% | 12 | 46 | 55.80% |
| PODD220617C00210000 | 2022-05-13 3:31PM EDT | 210.00 | 8.50 | 4.20 | 9.00 | 0.00 | - | 10 | 71 | 50.36% |
| PODD220617C00220000 | 2022-05-16 1:03PM EDT | 220.00 | 5.10 | 3.30 | 7.40 | +3.60 | +240.00% | 200 | 291 | 57.97% |
| PODD220617C00230000 | 2022-05-13 3:30PM EDT | 230.00 | 3.89 | 1.80 | 2.45 | 0.00 | - | 51 | 54 | 51.72% |
| PODD220617C00240000 | 2022-05-05 3:09PM EDT | 240.00 | 12.40 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 57.01% |
| PODD220617C00250000 | 2022-05-13 12:54PM EDT | 250.00 | 2.10 | 0.00 | 4.50 | 0.00 | - | 1 | 24 | 67.92% |
| PODD220617C00260000 | 2022-05-09 11:11AM EDT | 260.00 | 1.00 | 0.25 | 4.50 | -3.50 | -77.78% | 200 | 212 | 76.86% |
| PODD220617C00270000 | 2022-05-11 12:41PM EDT | 270.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 203 | 84.45% |
| PODD220617C00280000 | 2022-05-05 3:14PM EDT | 280.00 | 2.40 | 0.15 | 4.90 | 0.00 | - | 3 | 254 | 92.55% |
| PODD220617C00290000 | 2022-04-26 3:55PM EDT | 290.00 | 4.20 | 0.10 | 4.20 | 0.00 | - | 11 | 455 | 95.29% |
| PODD220617C00300000 | 2022-05-17 10:48AM EDT | 300.00 | 0.65 | 0.85 | 4.80 | 0.00 | - | 10 | 36 | 108.29% |
| PODD220617C00310000 | 2022-04-01 3:48PM EDT | 310.00 | 9.62 | 0.10 | 4.70 | 0.00 | - | 1 | 141 | 109.91% |
| PODD220617C00320000 | 2022-05-19 2:23PM EDT | 320.00 | 0.10 | 0.10 | 4.80 | 0.00 | - | 2 | 98 | 116.04% |
| PODD220617C00330000 | 2022-03-08 11:34AM EDT | 330.00 | 7.89 | 2.30 | 7.00 | 0.00 | - | 4 | 4 | 142.20% |
| PODD220617C00340000 | 2022-03-08 11:34AM EDT | 340.00 | 5.63 | 0.15 | 4.80 | 0.00 | - | 2 | 4 | 126.81% |
| PODD220617C00350000 | 2022-02-24 3:48PM EDT | 350.00 | 4.36 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 130.25% |
| PODD220617C00400000 | 2022-01-21 11:34AM EDT | 400.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 150.78% |
| PODD220617C00410000 | 2022-04-06 2:32PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 156.69% |
| PODD220617C00420000 | 2021-12-06 3:30PM EDT | 420.00 | 2.90 | 0.20 | 4.50 | 0.00 | - | 1 | 108 | 159.84% |
| PODD220617C00440000 | 2022-01-03 2:18PM EDT | 440.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 7 | 63 | 167.77% |
| PODD220617C00470000 | 2021-11-12 2:06PM EDT | 470.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 180.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD220617P00140000 | 2022-05-12 12:00PM EDT | 140.00 | 2.65 | 0.00 | 3.00 | 0.00 | - | 1 | 34 | 90.01% |
| PODD220617P00155000 | 2022-05-06 12:46PM EDT | 155.00 | 3.85 | 1.15 | 5.60 | 0.00 | - | 1 | 5 | 87.62% |
| PODD220617P00160000 | 2022-05-11 10:57AM EDT | 160.00 | 5.70 | 0.10 | 4.10 | 0.00 | - | 7 | 11 | 68.24% |
| PODD220617P00165000 | 2022-05-20 3:35PM EDT | 165.00 | 3.60 | 0.50 | 5.30 | +1.10 | +44.00% | 4 | 2 | 67.98% |
| PODD220617P00170000 | 2022-03-21 9:59AM EDT | 170.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 10 | 56.47% |
| PODD220617P00175000 | 2022-02-03 4:11PM EDT | 175.00 | 6.10 | 1.90 | 6.70 | 0.00 | - | - | 43 | 62.24% |
| PODD220617P00180000 | 2022-05-10 11:10AM EDT | 180.00 | 12.90 | 5.00 | 9.30 | 0.00 | - | 2 | 1,012 | 70.17% |
| PODD220617P00185000 | 2022-05-16 12:05AM EDT | 185.00 | 14.40 | 5.00 | 11.00 | 0.00 | - | - | 1 | 65.16% |
| PODD220617P00190000 | 2022-05-18 3:40PM EDT | 190.00 | 10.00 | 5.00 | 13.50 | -7.50 | -42.86% | 200 | 20 | 61.33% |
| PODD220617P00195000 | 2022-05-10 1:45PM EDT | 195.00 | 17.50 | 10.50 | 14.80 | 0.00 | - | 1 | 169 | 66.46% |
| PODD220617P00200000 | 2022-05-10 10:55AM EDT | 200.00 | 22.40 | 9.00 | 17.50 | 0.00 | - | 2 | 123 | 57.26% |
| PODD220617P00210000 | 2022-05-06 10:39AM EDT | 210.00 | 23.40 | 14.50 | 22.80 | 0.00 | - | 1 | 43 | 54.05% |
| PODD220617P00220000 | 2022-05-09 10:04AM EDT | 220.00 | 32.10 | 21.90 | 30.00 | 0.00 | - | 3 | 62 | 54.32% |
| PODD220617P00230000 | 2022-04-28 1:37PM EDT | 230.00 | 16.10 | 30.70 | 38.10 | 0.00 | - | 1 | 200 | 56.32% |
| PODD220617P00240000 | 2022-04-05 10:32AM EDT | 240.00 | 9.90 | 20.00 | 27.40 | 0.00 | - | 1 | 3 | 0.00% |
| PODD220617P00250000 | 2022-05-18 12:47PM EDT | 250.00 | 58.00 | 49.30 | 56.60 | 0.00 | - | 1 | 12 | 62.65% |
| PODD220617P00260000 | 2022-05-10 9:30AM EDT | 260.00 | 62.65 | 58.80 | 67.00 | 0.00 | - | 1 | 16 | 69.60% |
| PODD220617P00270000 | 2022-04-19 11:15AM EDT | 270.00 | 21.90 | 72.70 | 80.80 | 0.00 | - | - | 1 | 108.03% |
| PODD220617P00290000 | 2022-05-06 9:33AM EDT | 290.00 | 68.00 | 87.50 | 96.00 | 0.00 | - | 1 | 8 | 70.56% |
| PODD220617P00300000 | 2022-03-29 10:00AM EDT | 300.00 | 45.25 | 66.50 | 74.10 | 0.00 | - | 1 | 16 | 0.00% |
| PODD220617P00330000 | 2022-05-06 9:35AM EDT | 330.00 | 113.50 | 127.90 | 135.90 | 0.00 | - | 1 | 0 | 93.46% |
| PODD220617P00370000 | 2022-03-08 10:53AM EDT | 370.00 | 114.00 | 97.60 | 106.10 | 0.00 | - | 10 | 9 | 0.00% |
| PODD220617P00400000 | 2021-11-04 12:52PM EDT | 400.00 | 106.20 | 138.50 | 146.50 | 0.00 | - | - | 1 | 0.00% |
| PODD220617P00420000 | 2022-05-02 9:36AM EDT | 420.00 | 184.00 | 217.60 | 226.00 | 0.00 | - | 1 | 0 | 124.51% |
| PODD220617P00430000 | 2022-05-02 9:36AM EDT | 430.00 | 194.00 | 227.60 | 236.00 | 0.00 | - | 1 | 0 | 127.64% |
| PODD220617P00440000 | 2022-01-18 1:12AM EDT | 440.00 | 202.50 | 180.70 | 190.70 | 0.00 | - | 1 | 0 | 0.00% |
| PODD220617P00450000 | 2022-02-24 11:17AM EDT | 450.00 | 206.50 | 193.80 | 202.50 | 0.00 | - | - | 0 | 0.00% |
| PODD220617P00470000 | 2022-05-06 10:12AM EDT | 470.00 | 263.50 | 267.50 | 276.00 | 0.00 | - | 1 | 0 | 137.60% |
© 2022 Yahoo. All rights reserved.
