Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD231215C00065000 | 2023-10-26 11:11AM EST | 65.00 | 73.90 | 118.00 | 127.90 | 0.00 | - | - | 0 | 662.70% |
| PODD231215C00105000 | 2023-11-14 10:26AM EST | 105.00 | 65.50 | 83.50 | 87.40 | 0.00 | - | - | 1 | 282.03% |
| PODD231215C00110000 | 2023-10-17 9:15AM EST | 110.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| PODD231215C00120000 | 2023-11-21 12:04PM EST | 120.00 | 56.60 | 66.30 | 72.30 | 0.00 | - | 1 | 2 | 305.37% |
| PODD231215C00125000 | 2023-10-12 1:45PM EST | 125.00 | 14.60 | 30.00 | 37.00 | 0.00 | - | - | 1 | 0.00% |
| PODD231215C00130000 | 2023-11-24 12:08PM EST | 130.00 | 57.90 | 56.90 | 62.30 | 0.00 | - | 1 | 14 | 262.60% |
| PODD231215C00135000 | 2023-11-30 9:45AM EST | 135.00 | 52.40 | 52.90 | 59.30 | 0.00 | - | 1 | 44 | 204.20% |
| PODD231215C00140000 | 2023-12-11 10:31AM EST | 140.00 | 50.00 | 48.10 | 52.60 | -0.10 | -0.20% | 1 | 25 | 154.98% |
| PODD231215C00145000 | 2023-11-30 3:55PM EST | 145.00 | 44.80 | 44.50 | 46.90 | 0.00 | - | 2 | 56 | 155.27% |
| PODD231215C00150000 | 2023-11-22 12:18PM EST | 150.00 | 37.80 | 37.80 | 43.50 | 0.00 | - | 7 | 123 | 137.65% |
| PODD231215C00155000 | 2023-12-08 12:13PM EST | 155.00 | 39.70 | 34.30 | 36.40 | 0.00 | - | 26 | 334 | 110.99% |
| PODD231215C00160000 | 2023-12-11 10:10AM EST | 160.00 | 32.00 | 29.60 | 34.90 | -5.00 | -13.51% | 1 | 221 | 145.80% |
| PODD231215C00165000 | 2023-12-11 9:30AM EST | 165.00 | 29.40 | 24.90 | 27.10 | -3.02 | -9.32% | 10 | 110 | 101.17% |
| PODD231215C00170000 | 2023-12-08 1:55PM EST | 170.00 | 26.60 | 19.70 | 23.30 | 0.00 | - | 4 | 362 | 95.51% |
| PODD231215C00175000 | 2023-12-08 2:34PM EST | 175.00 | 22.70 | 12.30 | 18.10 | 0.00 | - | 2 | 418 | 50.49% |
| PODD231215C00180000 | 2023-12-04 12:00PM EST | 180.00 | 15.89 | 9.80 | 11.90 | 0.00 | - | 2 | 137 | 66.41% |
| PODD231215C00185000 | 2023-12-08 11:08AM EST | 185.00 | 11.90 | 6.60 | 9.10 | 0.00 | - | 9 | 522 | 58.40% |
| PODD231215C00190000 | 2023-12-11 10:39AM EST | 190.00 | 4.00 | 4.10 | 4.50 | -2.50 | -38.46% | 11 | 274 | 51.99% |
| PODD231215C00195000 | 2023-12-11 11:02AM EST | 195.00 | 2.45 | 2.00 | 2.20 | -2.35 | -48.96% | 18 | 804 | 48.07% |
| PODD231215C00200000 | 2023-12-11 10:26AM EST | 200.00 | 0.93 | 0.80 | 1.05 | -2.37 | -71.82% | 3 | 288 | 48.29% |
| PODD231215C00210000 | 2023-12-11 10:26AM EST | 210.00 | 0.30 | 0.15 | 0.30 | -0.40 | -57.14% | 1 | 357 | 51.27% |
| PODD231215C00220000 | 2023-12-08 12:39PM EST | 220.00 | 0.05 | 0.10 | 4.80 | 0.00 | - | 3 | 111 | 125.20% |
| PODD231215C00230000 | 2023-12-05 12:29PM EST | 230.00 | 0.19 | 0.10 | 0.50 | 0.00 | - | 1 | 161 | 90.23% |
| PODD231215C00240000 | 2023-12-08 2:49PM EST | 240.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 1 | 235 | 111.62% |
| PODD231215C00250000 | 2023-10-13 9:29AM EST | 250.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 161 | 117.38% |
| PODD231215C00260000 | 2023-11-29 12:04PM EST | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 121.68% |
| PODD231215C00270000 | 2023-11-10 12:44PM EST | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 139.26% |
| PODD231215C00280000 | 2023-11-10 12:12PM EST | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 239.01% |
| PODD231215C00290000 | 2023-11-14 2:50PM EST | 290.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 189.26% |
| PODD231215C00300000 | 2023-12-08 1:56PM EST | 300.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 131 | 183.40% |
| PODD231215C00310000 | 2023-11-27 3:43PM EST | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 27 | 146.09% |
| PODD231215C00320000 | 2023-11-14 10:56AM EST | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 295.17% |
| PODD231215C00330000 | 2023-10-04 10:21AM EST | 330.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 211.72% |
| PODD231215C00340000 | 2023-09-19 9:03AM EST | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 319.53% |
| PODD231215C00350000 | 2023-10-20 10:41AM EST | 350.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 331.01% |
| PODD231215C00360000 | 2023-02-24 9:43AM EST | 360.00 | 24.29 | 18.70 | 28.00 | 0.00 | - | 1 | 1 | 675.93% |
| PODD231215C00380000 | 2023-04-24 2:26PM EST | 380.00 | 14.90 | 2.10 | 6.80 | 0.00 | - | 1 | 71 | 416.41% |
| PODD231215C00390000 | 2023-09-06 9:18AM EST | 390.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 17 | 17 | 352.34% |
| PODD231215C00400000 | 2023-09-06 9:18AM EST | 400.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 40 | 361.52% |
| PODD231215C00450000 | 2023-09-05 2:12PM EST | 450.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 7 | 8 | 315.63% |
| PODD231215C00480000 | 2023-08-10 9:49AM EST | 480.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 448.88% |
| PODD231215C00490000 | 2023-08-30 2:18PM EST | 490.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 296.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD231215P00080000 | 2023-10-17 9:14AM EST | 80.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PODD231215P00085000 | 2023-10-13 9:14AM EST | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 480.86% |
| PODD231215P00095000 | 2023-11-01 2:30PM EST | 95.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 423.15% |
| PODD231215P00100000 | 2023-11-02 9:29AM EST | 100.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 396.48% |
| PODD231215P00105000 | 2023-11-13 1:06PM EST | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 284 | 371.14% |
| PODD231215P00110000 | 2023-11-07 1:13PM EST | 110.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 207.42% |
| PODD231215P00115000 | 2023-11-17 3:06PM EST | 115.00 | 0.94 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 182.42% |
| PODD231215P00120000 | 2023-11-14 12:32PM EST | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 67 | 301.37% |
| PODD231215P00125000 | 2023-11-22 12:09PM EST | 125.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 4 | 16 | 226.56% |
| PODD231215P00130000 | 2023-11-24 9:30AM EST | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 652 | 181.64% |
| PODD231215P00135000 | 2023-12-06 11:11AM EST | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 238.82% |
| PODD231215P00140000 | 2023-12-05 10:48AM EST | 140.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 173 | 157.91% |
| PODD231215P00145000 | 2023-12-08 1:49PM EST | 145.00 | 0.43 | 0.00 | 1.45 | 0.00 | - | 1 | 566 | 147.27% |
| PODD231215P00150000 | 2023-12-08 10:24AM EST | 150.00 | 2.38 | 0.00 | 0.80 | 0.00 | - | 2 | 142 | 116.80% |
| PODD231215P00155000 | 2023-12-08 1:49PM EST | 155.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 3 | 308 | 118.07% |
| PODD231215P00160000 | 2023-12-06 11:01AM EST | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 240 | 144.36% |
| PODD231215P00165000 | 2023-12-08 1:13PM EST | 165.00 | 0.15 | 0.10 | 1.05 | 0.00 | - | 1 | 333 | 82.96% |
| PODD231215P00170000 | 2023-12-07 12:57PM EST | 170.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 3 | 642 | 58.25% |
| PODD231215P00175000 | 2023-12-08 3:43PM EST | 175.00 | 0.30 | 0.30 | 0.60 | 0.00 | - | 2 | 194 | 51.37% |
| PODD231215P00180000 | 2023-12-08 3:27PM EST | 180.00 | 0.70 | 0.70 | 1.10 | +0.20 | +40.00% | 43 | 136 | 50.39% |
| PODD231215P00185000 | 2023-12-11 10:55AM EST | 185.00 | 1.85 | 1.70 | 2.00 | +0.85 | +85.00% | 39 | 167 | 45.00% |
| PODD231215P00190000 | 2023-12-11 10:39AM EST | 190.00 | 4.20 | 3.40 | 3.90 | +2.21 | +111.06% | 6 | 432 | 42.75% |
| PODD231215P00195000 | 2023-12-11 10:51AM EST | 195.00 | 7.22 | 6.30 | 6.90 | +3.92 | +118.79% | 13 | 166 | 41.46% |
| PODD231215P00200000 | 2023-12-06 3:27PM EST | 200.00 | 11.73 | 8.40 | 11.00 | 0.00 | - | 7 | 98 | 43.51% |
| PODD231215P00210000 | 2023-11-09 11:52AM EST | 210.00 | 56.60 | 12.10 | 18.70 | 0.00 | - | 1 | 2 | 0.00% |
| PODD231215P00220000 | 2023-12-06 11:59AM EST | 220.00 | 25.60 | 28.60 | 31.90 | 0.00 | - | 1 | 7 | 51.95% |
| PODD231215P00230000 | 2023-09-13 11:29AM EST | 230.00 | 52.00 | 93.10 | 102.00 | 0.00 | - | 1 | 3 | 803.98% |
| PODD231215P00240000 | 2023-10-31 10:02AM EST | 240.00 | 107.30 | 46.00 | 55.80 | 0.00 | - | 1 | 0 | 123.68% |
| PODD231215P00250000 | 2023-09-11 9:48AM EST | 250.00 | 75.40 | 111.50 | 121.00 | 0.00 | - | 1 | 0 | 843.31% |
| PODD231215P00260000 | 2023-08-31 8:36AM EST | 260.00 | 62.50 | 95.50 | 105.00 | 0.00 | - | 1 | 0 | 572.88% |
| PODD231215P00270000 | 2023-08-23 1:09PM EST | 270.00 | 78.00 | 109.50 | 118.00 | 0.00 | - | 2 | 0 | 635.89% |
| PODD231215P00280000 | 2023-08-22 8:44AM EST | 280.00 | 81.85 | 115.20 | 125.00 | 0.00 | - | 1 | 0 | 616.11% |
| PODD231215P00290000 | 2023-08-23 2:31PM EST | 290.00 | 100.09 | 129.50 | 138.00 | 0.00 | - | 10 | 0 | 678.39% |
| PODD231215P00300000 | 2023-08-08 10:59AM EST | 300.00 | 58.50 | 122.00 | 129.50 | 0.00 | - | 1 | 0 | 482.64% |
| PODD231215P00310000 | 2023-07-26 12:52PM EST | 310.00 | 35.80 | 122.30 | 132.00 | 0.00 | - | 2 | 0 | 374.88% |
| PODD231215P00330000 | 2023-01-18 11:13AM EST | 330.00 | 58.30 | 51.50 | 61.00 | 0.00 | - | 4 | 3 | 0.00% |
| PODD231215P00360000 | 2023-04-14 2:01PM EST | 360.00 | 56.50 | 39.90 | 49.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.