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 | 712.79% |
| PODD230616C00220000 | 2023-02-01 12:22PM EDT | 220.00 | 77.75 | 70.30 | 78.10 | 0.00 | - | - | 5 | 227.71% |
| PODD230616C00230000 | 2023-04-11 3:49PM EDT | 230.00 | 89.80 | 92.20 | 93.40 | 0.00 | - | - | 6 | 406.97% |
| PODD230616C00240000 | 2023-05-31 2:03PM EDT | 240.00 | 33.05 | 37.00 | 46.00 | 0.00 | - | 10 | 13 | 113.04% |
| PODD230616C00250000 | 2023-04-19 12:31PM EDT | 250.00 | 77.76 | 49.00 | 57.00 | 0.00 | - | 10 | 11 | 212.29% |
| PODD230616C00260000 | 2023-02-22 11:49AM EDT | 260.00 | 47.30 | 54.30 | 63.40 | 0.00 | - | 1 | 0 | 282.08% |
| PODD230616C00270000 | 2023-06-02 3:49PM EDT | 270.00 | 13.82 | 10.90 | 15.80 | 0.00 | - | 5 | 35 | 52.25% |
| PODD230616C00280000 | 2023-06-08 3:11PM EDT | 280.00 | 4.90 | 5.50 | 6.30 | -0.46 | -8.58% | 1 | 15 | 31.87% |
| PODD230616C00290000 | 2023-06-08 3:51PM EDT | 290.00 | 1.50 | 0.80 | 2.10 | -0.70 | -31.82% | 3 | 18 | 29.91% |
| PODD230616C00300000 | 2023-06-07 10:39AM EDT | 300.00 | 0.50 | 0.15 | 1.60 | 0.00 | - | 1 | 75 | 41.31% |
| PODD230616C00310000 | 2023-06-02 2:56PM EDT | 310.00 | 0.41 | 0.00 | 3.40 | 0.00 | - | 1 | 211 | 55.30% |
| PODD230616C00320000 | 2023-05-30 10:35AM EDT | 320.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 6 | 128 | 51.98% |
| PODD230616C00330000 | 2023-06-08 1:47PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | -0.27 | -84.37% | 360 | 466 | 52.39% |
| PODD230616C00340000 | 2023-06-08 2:59PM EDT | 340.00 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 1 | 65 | 71.92% |
| PODD230616C00350000 | 2023-05-30 3:41PM EDT | 350.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 7 | 80 | 107.04% |
| PODD230616C00360000 | 2023-06-08 12:27PM EDT | 360.00 | 0.10 | 0.00 | 1.30 | +0.05 | +100.00% | 11 | 52 | 87.94% |
| PODD230616C00370000 | 2023-05-09 10:04AM EDT | 370.00 | 2.00 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 76.56% |
| PODD230616C00380000 | 2023-06-07 11:10AM EDT | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 134.57% |
| PODD230616C00390000 | 2023-04-12 9:59AM EDT | 390.00 | 2.78 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 142.92% |
| PODD230616C00430000 | 2023-05-11 11:31AM EDT | 430.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 39 | 92.19% |
| PODD230616C00440000 | 2023-05-11 11:31AM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 96.88% |
| PODD230616C00450000 | 2023-05-25 3:13PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 100.78% |
| PODD230616C00460000 | 2023-06-08 3:26PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 12 | 588 | 50.00% |
| PODD230616C00470000 | 2023-06-08 3:26PM EDT | 470.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 22 | 25 | 109.38% |
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 | 247.46% |
| PODD230616P00120000 | 2023-02-27 12:04PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 15 | 16 | 233.20% |
| PODD230616P00125000 | 2022-12-09 10:30AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 330.32% |
| PODD230616P00130000 | 2022-12-09 10:30AM EDT | 130.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 316.26% |
| PODD230616P00135000 | 2022-12-09 10:30AM EDT | 135.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 302.73% |
| PODD230616P00140000 | 2023-05-05 12:54PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 163.28% |
| PODD230616P00145000 | 2023-04-25 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 118 | 171.88% |
| PODD230616P00150000 | 2023-04-25 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 148.44% |
| PODD230616P00155000 | 2023-02-02 10:30AM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 253.13% |
| PODD230616P00160000 | 2023-03-27 1:18PM EDT | 160.00 | 4.44 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 241.70% |
| PODD230616P00170000 | 2023-03-02 11:42AM EDT | 170.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | 42 | 45 | 187.89% |
| PODD230616P00175000 | 2023-01-10 1:19PM EDT | 175.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 209.33% |
| PODD230616P00180000 | 2023-05-09 10:54AM EDT | 180.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| PODD230616P00185000 | 2023-01-04 12:46PM EDT | 185.00 | 4.70 | 0.20 | 3.30 | 0.00 | - | 6 | 2 | 175.63% |
| PODD230616P00190000 | 2023-05-09 10:54AM EDT | 190.00 | 2.48 | 0.00 | 0.30 | 0.00 | - | 3 | 36 | 109.18% |
| PODD230616P00195000 | 2023-05-12 12:34PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 169.73% |
| PODD230616P00200000 | 2023-05-31 3:35PM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 170 | 160.33% |
| PODD230616P00210000 | 2023-01-19 2:39PM EDT | 210.00 | 5.26 | 0.90 | 5.30 | 0.00 | - | 1 | 43 | 152.34% |
| PODD230616P00220000 | 2023-03-10 3:47PM EDT | 220.00 | 4.74 | 0.90 | 5.30 | 0.00 | - | 2 | 26 | 133.76% |
| PODD230616P00230000 | 2023-01-17 2:01PM EDT | 230.00 | 11.90 | 1.00 | 10.20 | 0.00 | - | 2 | 13 | 141.65% |
| PODD230616P00240000 | 2023-04-19 9:31AM EDT | 240.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 9 | 66.41% |
| PODD230616P00250000 | 2023-06-08 3:56PM EDT | 250.00 | 0.40 | 0.00 | 0.75 | -0.05 | -11.11% | 3 | 75 | 52.59% |
| PODD230616P00260000 | 2023-06-05 3:35PM EDT | 260.00 | 0.80 | 0.50 | 2.75 | 0.00 | - | 16 | 23 | 59.03% |
| PODD230616P00270000 | 2023-06-07 1:57PM EDT | 270.00 | 2.70 | 1.05 | 2.05 | 0.00 | - | 1 | 77 | 35.45% |
| PODD230616P00280000 | 2023-06-07 12:52PM EDT | 280.00 | 6.70 | 3.80 | 4.50 | 0.00 | - | 10 | 49 | 29.25% |
| PODD230616P00290000 | 2023-06-05 12:14PM EDT | 290.00 | 9.40 | 6.10 | 12.10 | 0.00 | - | 2 | 25 | 38.71% |
| PODD230616P00300000 | 2023-06-08 12:28PM EDT | 300.00 | 21.45 | 16.50 | 20.40 | -1.55 | -6.74% | 5 | 90 | 42.55% |
| PODD230616P00310000 | 2023-06-07 10:32AM EDT | 310.00 | 30.00 | 24.00 | 33.00 | 0.00 | - | 2 | 1 | 77.53% |
| PODD230616P00320000 | 2023-06-07 10:32AM EDT | 320.00 | 40.50 | 34.00 | 42.90 | 0.00 | - | 2 | 0 | 90.60% |
| PODD230616P00330000 | 2023-05-25 3:34PM EDT | 330.00 | 55.29 | 44.00 | 53.00 | 0.00 | - | 1 | 0 | 104.15% |
| PODD230616P00340000 | 2023-05-08 10:09AM EDT | 340.00 | 23.68 | 54.00 | 61.20 | 0.00 | - | 1 | 0 | 98.44% |
| 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 | 104.00 | 113.00 | 0.00 | - | - | 0 | 166.26% |
© 2023 Yahoo. All rights reserved.