PODD - Insulet Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD230616C00125000 | 2022-11-14 1:13AM EDT | 125.00 | 191.00 | 178.60 | 186.70 | 0.00 | - | - | 0 | 578.03% |
| PODD230616C00220000 | 2023-02-01 12:22PM EDT | 220.00 | 77.75 | 70.30 | 78.10 | 0.00 | - | - | 5 | 197.62% |
| PODD230616C00230000 | 2023-04-11 3:49PM EDT | 230.00 | 89.80 | 92.20 | 93.40 | 0.00 | - | - | 6 | 322.34% |
| PODD230616C00240000 | 2023-02-27 3:13PM EDT | 240.00 | 56.20 | 74.00 | 83.00 | 0.00 | - | 10 | 13 | 274.59% |
| PODD230616C00250000 | 2023-04-19 12:31PM EDT | 250.00 | 77.76 | 49.00 | 57.00 | 0.00 | - | 10 | 11 | 177.11% |
| PODD230616C00260000 | 2023-02-22 11:49AM EDT | 260.00 | 47.30 | 54.30 | 63.40 | 0.00 | - | 1 | 0 | 225.81% |
| PODD230616C00270000 | 2023-05-30 9:44AM EDT | 270.00 | 11.70 | 10.00 | 10.70 | 0.00 | - | 13 | 20 | 35.88% |
| PODD230616C00280000 | 2023-05-31 3:13PM EDT | 280.00 | 4.40 | 4.80 | 5.30 | -2.60 | -37.14% | 12 | 10 | 32.87% |
| PODD230616C00290000 | 2023-05-26 2:13PM EDT | 290.00 | 2.80 | 0.80 | 2.65 | 0.00 | - | 2 | 18 | 33.94% |
| PODD230616C00300000 | 2023-05-31 11:24AM EDT | 300.00 | 0.50 | 0.50 | 2.85 | -1.18 | -70.24% | 2 | 50 | 46.08% |
| PODD230616C00310000 | 2023-05-30 11:11AM EDT | 310.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 58.25% |
| PODD230616C00320000 | 2023-05-30 10:35AM EDT | 320.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | 6 | 128 | 55.46% |
| PODD230616C00330000 | 2023-05-30 10:52AM EDT | 330.00 | 0.40 | 0.00 | 1.40 | -0.20 | -33.33% | 2 | 465 | 52.03% |
| PODD230616C00340000 | 2023-05-23 10:45AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 65 | 59.28% |
| PODD230616C00350000 | 2023-05-30 3:41PM EDT | 350.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 7 | 80 | 57.96% |
| PODD230616C00360000 | 2023-05-25 3:36PM EDT | 360.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 54 | 63.38% |
| PODD230616C00370000 | 2023-05-09 10:04AM EDT | 370.00 | 2.00 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 78.37% |
| PODD230616C00380000 | 2023-04-12 9:59AM EDT | 380.00 | 3.48 | 0.00 | 2.90 | 0.00 | - | 5 | 18 | 93.48% |
| PODD230616C00390000 | 2023-04-12 9:59AM EDT | 390.00 | 2.78 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 110.52% |
| PODD230616C00430000 | 2023-05-11 11:31AM EDT | 430.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 39 | 75.78% |
| PODD230616C00440000 | 2023-05-11 11:31AM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 74.22% |
| PODD230616C00450000 | 2023-05-25 3:13PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 77.34% |
| PODD230616C00460000 | 2023-05-24 11:39AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 80.47% |
| PODD230616C00470000 | 2023-05-05 12:09PM EDT | 470.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 83.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD230616P00115000 | 2023-03-27 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 206 | 175.78% |
| PODD230616P00120000 | 2023-02-27 12:04PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 15 | 16 | 165.63% |
| PODD230616P00125000 | 2022-12-09 10:30AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 235.01% |
| PODD230616P00130000 | 2022-12-09 10:30AM EDT | 130.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 224.71% |
| PODD230616P00135000 | 2022-12-09 10:30AM EDT | 135.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 214.82% |
| PODD230616P00140000 | 2023-05-05 12:54PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 114.84% |
| PODD230616P00145000 | 2023-04-25 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 118 | 121.09% |
| PODD230616P00150000 | 2023-04-25 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 103.91% |
| PODD230616P00155000 | 2023-02-02 10:30AM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.56% |
| PODD230616P00160000 | 2023-03-27 1:18PM EDT | 160.00 | 4.44 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 170.19% |
| PODD230616P00170000 | 2023-03-02 11:42AM EDT | 170.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | 42 | 45 | 131.45% |
| PODD230616P00175000 | 2023-01-10 1:19PM EDT | 175.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 146.44% |
| PODD230616P00180000 | 2023-05-09 10:54AM EDT | 180.00 | 2.33 | 0.00 | 0.50 | 0.00 | - | 3 | 85 | 91.11% |
| PODD230616P00185000 | 2023-01-04 12:46PM EDT | 185.00 | 4.70 | 0.20 | 3.30 | 0.00 | - | 6 | 2 | 122.07% |
| PODD230616P00190000 | 2023-05-09 10:54AM EDT | 190.00 | 2.48 | 0.00 | 0.50 | 0.00 | - | 3 | 36 | 80.66% |
| PODD230616P00195000 | 2023-05-12 12:34PM EDT | 195.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 75.59% |
| PODD230616P00200000 | 2023-05-31 3:35PM EDT | 200.00 | 0.30 | 0.00 | 0.40 | -2.20 | -88.00% | 1 | 170 | 68.36% |
| PODD230616P00210000 | 2023-01-19 2:39PM EDT | 210.00 | 5.26 | 0.90 | 5.30 | 0.00 | - | 1 | 43 | 104.25% |
| PODD230616P00220000 | 2023-03-10 3:47PM EDT | 220.00 | 4.74 | 0.90 | 5.30 | 0.00 | - | 2 | 26 | 90.50% |
| PODD230616P00230000 | 2023-01-17 2:01PM EDT | 230.00 | 11.90 | 1.00 | 10.20 | 0.00 | - | 2 | 13 | 95.26% |
| PODD230616P00240000 | 2023-04-19 9:31AM EDT | 240.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 9 | 50.59% |
| PODD230616P00250000 | 2023-05-30 10:43AM EDT | 250.00 | 2.00 | 1.15 | 1.95 | 0.00 | - | 2 | 76 | 42.40% |
| PODD230616P00260000 | 2023-05-31 12:57PM EDT | 260.00 | 3.00 | 2.50 | 2.85 | -0.30 | -9.09% | 5 | 28 | 35.00% |
| PODD230616P00270000 | 2023-05-31 11:21AM EDT | 270.00 | 7.00 | 5.10 | 5.60 | +0.50 | +7.69% | 30 | 51 | 32.17% |
| PODD230616P00280000 | 2023-05-30 9:54AM EDT | 280.00 | 9.70 | 9.80 | 10.30 | 0.00 | - | 10 | 49 | 29.58% |
| PODD230616P00290000 | 2023-05-31 9:36AM EDT | 290.00 | 19.12 | 15.90 | 18.40 | -2.18 | -10.23% | 1 | 25 | 33.94% |
| PODD230616P00300000 | 2023-05-31 9:36AM EDT | 300.00 | 28.12 | 22.70 | 27.50 | +4.66 | +19.86% | 1 | 100 | 38.87% |
| PODD230616P00310000 | 2023-05-31 2:37PM EDT | 310.00 | 38.85 | 32.70 | 37.00 | +6.32 | +19.43% | 11 | 37 | 43.68% |
| PODD230616P00320000 | 2023-05-31 2:37PM EDT | 320.00 | 48.85 | 41.00 | 48.60 | -1.25 | -2.50% | 9 | 46 | 65.03% |
| PODD230616P00330000 | 2023-05-25 3:34PM EDT | 330.00 | 55.29 | 52.00 | 60.10 | 0.00 | - | 1 | 12 | 83.97% |
| PODD230616P00340000 | 2023-05-08 10:09AM EDT | 340.00 | 23.68 | 61.10 | 68.80 | 0.00 | - | 1 | 0 | 82.91% |
| PODD230616P00350000 | 2023-03-21 2:35PM EDT | 350.00 | 38.50 | 28.50 | 37.90 | 0.00 | - | - | 2 | 0.00% |
| PODD230616P00390000 | 2023-05-25 9:33AM EDT | 390.00 | 109.00 | 112.00 | 120.80 | 0.00 | - | - | 0 | 85.52% |
© 2023 Yahoo. All rights reserved.