PODD - Insulet Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD231215C00190000 | 2023-05-26 10:47AM EDT | 190.00 | 93.90 | 96.50 | 104.90 | 0.00 | - | 10 | 10 | 55.25% |
| PODD231215C00200000 | 2023-03-23 11:34AM EDT | 200.00 | 125.50 | 124.50 | 133.30 | 0.00 | - | - | 0 | 120.86% |
| PODD231215C00230000 | 2023-02-01 12:22PM EDT | 230.00 | 83.25 | 76.20 | 86.00 | 0.00 | - | - | 12 | 68.85% |
| PODD231215C00270000 | 2023-01-04 3:14PM EDT | 270.00 | 59.70 | 59.00 | 67.50 | 0.00 | - | - | 6 | 71.73% |
| PODD231215C00280000 | 2023-06-05 9:39AM EDT | 280.00 | 35.00 | 30.90 | 37.80 | 0.00 | - | 1 | 0 | 44.90% |
| PODD231215C00290000 | 2023-05-08 2:59PM EDT | 290.00 | 56.80 | 22.70 | 30.60 | 0.00 | - | 1 | 4 | 41.30% |
| PODD231215C00300000 | 2023-03-23 12:58PM EDT | 300.00 | 51.44 | 48.00 | 57.50 | 0.00 | - | 4 | 5 | 73.35% |
| PODD231215C00310000 | 2023-05-24 3:53PM EDT | 310.00 | 26.14 | 15.40 | 23.30 | 0.00 | - | - | 1 | 41.33% |
| PODD231215C00320000 | 2023-05-15 10:59AM EDT | 320.00 | 39.20 | 12.80 | 20.00 | 0.00 | - | 1 | 0 | 41.03% |
| PODD231215C00330000 | 2023-02-08 12:36PM EDT | 330.00 | 33.30 | 16.20 | 25.50 | 0.00 | - | 3 | 3 | 51.54% |
| PODD231215C00340000 | 2023-06-08 3:24PM EDT | 340.00 | 8.16 | 6.90 | 13.30 | 0.00 | - | 1 | 22 | 38.76% |
| PODD231215C00350000 | 2023-05-24 10:18AM EDT | 350.00 | 11.10 | 5.10 | 10.50 | 0.00 | - | 10 | 10 | 37.54% |
| PODD231215C00360000 | 2023-02-24 10:43AM EDT | 360.00 | 24.29 | 18.70 | 28.00 | 0.00 | - | 1 | 1 | 58.17% |
| PODD231215C00380000 | 2023-04-24 3:26PM EDT | 380.00 | 14.90 | 2.10 | 6.80 | 0.00 | - | 1 | 71 | 38.64% |
| PODD231215C00390000 | 2023-04-04 10:22AM EDT | 390.00 | 17.20 | 10.00 | 19.00 | 0.00 | - | - | 15 | 53.56% |
| PODD231215C00400000 | 2023-05-05 2:31PM EDT | 400.00 | 11.03 | 0.10 | 3.60 | 0.00 | - | 2 | 38 | 35.74% |
| PODD231215C00450000 | 2023-05-11 9:30AM EDT | 450.00 | 1.75 | 0.10 | 2.55 | 0.00 | - | 1 | 18 | 40.72% |
| PODD231215C00480000 | 2023-05-11 9:30AM EDT | 480.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 51.67% |
| PODD231215C00490000 | 2023-05-12 12:49PM EDT | 490.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.07% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD231215P00140000 | 2023-05-31 12:52PM EDT | 140.00 | 0.80 | 0.05 | 1.00 | 0.00 | - | 3 | 50 | 53.35% |
| PODD231215P00145000 | 2023-05-26 2:30PM EDT | 145.00 | 1.10 | 0.60 | 4.70 | 0.00 | - | 2 | 28 | 62.09% |
| PODD231215P00150000 | 2023-05-23 9:30AM EDT | 150.00 | 1.05 | 0.00 | 1.65 | 0.00 | - | 1 | 95 | 53.59% |
| PODD231215P00155000 | 2023-04-11 11:04AM EDT | 155.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 55.51% |
| PODD231215P00160000 | 2023-01-04 2:08PM EDT | 160.00 | 5.70 | 0.85 | 8.10 | 0.00 | - | 6 | 27 | 61.96% |
| PODD231215P00165000 | 2023-05-23 9:30AM EDT | 165.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 50.37% |
| PODD231215P00170000 | 2023-05-08 9:30AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PODD231215P00175000 | 2023-05-09 10:49AM EDT | 175.00 | 1.45 | 0.25 | 4.30 | 0.00 | - | 2 | 32 | 53.41% |
| PODD231215P00180000 | 2023-05-09 10:49AM EDT | 180.00 | 1.60 | 0.45 | 3.90 | 0.00 | - | 5 | 38 | 49.55% |
| PODD231215P00185000 | 2023-06-02 12:09PM EDT | 185.00 | 2.35 | 0.20 | 3.40 | 0.00 | - | 1 | 26 | 45.44% |
| PODD231215P00190000 | 2023-06-02 12:09PM EDT | 190.00 | 2.80 | 0.10 | 4.60 | 0.00 | - | 1 | 16 | 47.03% |
| PODD231215P00195000 | 2023-05-26 10:56AM EDT | 195.00 | 5.30 | 1.75 | 5.40 | 0.00 | - | 134 | 1,064 | 46.94% |
| PODD231215P00200000 | 2023-05-26 10:37AM EDT | 200.00 | 5.70 | 2.15 | 6.10 | 0.00 | - | 10 | 115 | 46.36% |
| PODD231215P00230000 | 2023-06-02 1:26PM EDT | 230.00 | 10.40 | 6.00 | 10.90 | 0.00 | - | 1 | 1 | 41.39% |
| PODD231215P00240000 | 2023-06-01 10:51AM EDT | 240.00 | 14.50 | 7.70 | 13.20 | 0.00 | - | - | 1 | 40.01% |
| PODD231215P00250000 | 2023-06-09 10:29AM EDT | 250.00 | 12.80 | 9.40 | 16.10 | +0.80 | +6.67% | 3 | 5 | 38.98% |
| PODD231215P00270000 | 2022-12-23 1:25PM EDT | 270.00 | 32.38 | 25.00 | 34.00 | 0.00 | - | 146 | 112 | 50.81% |
| PODD231215P00280000 | 2023-01-04 4:34PM EDT | 280.00 | 41.39 | 27.30 | 37.00 | 0.00 | - | - | 35 | 47.78% |
| PODD231215P00290000 | 2023-03-21 10:53AM EDT | 290.00 | 26.10 | 18.10 | 21.70 | 0.00 | - | 10 | 11 | 21.90% |
| PODD231215P00300000 | 2023-05-16 3:35PM EDT | 300.00 | 21.03 | 29.80 | 37.70 | 0.00 | - | 6 | 4 | 34.01% |
| PODD231215P00310000 | 2023-05-31 9:53AM EDT | 310.00 | 46.42 | 35.80 | 42.90 | 0.00 | - | - | 1 | 32.17% |
| PODD231215P00330000 | 2023-01-18 12:13PM EDT | 330.00 | 58.30 | 51.50 | 61.00 | 0.00 | - | 4 | 3 | 36.77% |
| PODD231215P00360000 | 2023-04-14 3:01PM EDT | 360.00 | 56.50 | 39.90 | 49.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.