Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 2024-04-09 3:37PM EDT | 110.00 | 67.50 | 63.40 | 72.30 | 0.00 | - | 1 | 1 | 439.70% |
| PODD240517C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 23.00 | 17.50 | 25.50 | 0.00 | - | - | 1 | 71.09% |
| PODD240517C00150000 | 2024-05-02 10:56AM EDT | 150.00 | 15.00 | 13.70 | 21.00 | -10.00 | -40.00% | 2 | 7 | 75.10% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 8.40 | 14.70 | 0.00 | - | 3 | 4 | 91.60% |
| PODD240517C00160000 | 2024-05-10 3:43PM EDT | 160.00 | 9.50 | 6.60 | 10.40 | -9.50 | -50.00% | 936 | 8 | 55.64% |
| PODD240517C00165000 | 2024-05-10 3:54PM EDT | 165.00 | 5.60 | 4.30 | 5.70 | -16.00 | -74.07% | 677 | 174 | 57.32% |
| PODD240517C00170000 | 2024-05-10 3:47PM EDT | 170.00 | 3.90 | 2.75 | 4.30 | -11.17 | -74.12% | 2,034 | 300 | 57.42% |
| PODD240517C00175000 | 2024-05-10 3:43PM EDT | 175.00 | 2.25 | 1.55 | 3.10 | -9.75 | -81.25% | 1,090 | 170 | 61.30% |
| PODD240517C00180000 | 2024-05-10 3:03PM EDT | 180.00 | 0.90 | 0.50 | 2.70 | -9.21 | -91.10% | 285 | 273 | 65.89% |
| PODD240517C00185000 | 2024-05-10 3:47PM EDT | 185.00 | 0.85 | 0.20 | 1.00 | -7.23 | -89.48% | 135 | 635 | 58.84% |
| PODD240517C00190000 | 2024-05-10 3:46PM EDT | 190.00 | 0.50 | 0.15 | 1.50 | -6.29 | -92.64% | 53 | 463 | 74.90% |
| PODD240517C00195000 | 2024-05-10 1:34PM EDT | 195.00 | 0.20 | 0.00 | 0.90 | -4.60 | -95.83% | 125 | 270 | 73.93% |
| PODD240517C00200000 | 2024-05-10 3:03PM EDT | 200.00 | 0.36 | 0.15 | 0.80 | -3.60 | -90.91% | 705 | 591 | 83.69% |
| PODD240517C00210000 | 2024-05-10 3:42PM EDT | 210.00 | 0.30 | 0.10 | 0.75 | -2.15 | -87.76% | 435 | 281 | 98.14% |
| PODD240517C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.25 | 0.10 | 0.30 | -1.05 | -80.77% | 127 | 100 | 99.80% |
| PODD240517C00230000 | 2024-05-10 3:29PM EDT | 230.00 | 0.10 | 0.05 | 4.80 | -0.64 | -86.49% | 28 | 36 | 185.79% |
| PODD240517C00240000 | 2024-05-10 1:52PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | -0.37 | -88.10% | 21 | 7 | 116.99% |
| PODD240517C00250000 | 2024-05-10 3:30PM EDT | 250.00 | 0.05 | 0.05 | 0.20 | -0.13 | -72.22% | 98 | 7 | 127.73% |
| PODD240517C00260000 | 2024-05-09 3:36PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 124.22% |
| PODD240517C00270000 | 2024-05-10 3:47PM EDT | 270.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 121 | 1,211 | 139.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-05-09 12:02PM EDT | 100.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 277.69% |
| PODD240517P00110000 | 2024-05-09 2:43PM EDT | 110.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 32 | 31 | 235.11% |
| PODD240517P00120000 | 2024-05-10 2:37PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | -0.28 | -87.50% | 12 | 14 | 89.84% |
| PODD240517P00125000 | 2024-05-10 3:05PM EDT | 125.00 | 0.05 | 0.00 | 4.30 | -0.20 | -80.00% | 18 | 151 | 176.76% |
| PODD240517P00130000 | 2024-05-10 1:44PM EDT | 130.00 | 0.05 | 0.05 | 4.40 | -0.25 | -83.33% | 15 | 158 | 160.06% |
| PODD240517P00135000 | 2024-05-10 1:41PM EDT | 135.00 | 0.20 | 0.00 | 4.40 | -0.30 | -60.00% | 31 | 216 | 141.41% |
| PODD240517P00140000 | 2024-05-10 3:45PM EDT | 140.00 | 0.25 | 0.05 | 0.50 | -0.40 | -61.54% | 13 | 352 | 71.97% |
| PODD240517P00145000 | 2024-05-10 3:55PM EDT | 145.00 | 0.55 | 0.45 | 1.40 | -0.80 | -59.26% | 129 | 452 | 79.79% |
| PODD240517P00150000 | 2024-05-10 3:48PM EDT | 150.00 | 0.90 | 0.10 | 3.10 | -1.08 | -54.55% | 620 | 251 | 77.83% |
| PODD240517P00155000 | 2024-05-10 3:43PM EDT | 155.00 | 1.75 | 0.65 | 2.45 | -1.10 | -38.60% | 255 | 458 | 59.99% |
| PODD240517P00160000 | 2024-05-10 3:45PM EDT | 160.00 | 2.80 | 2.25 | 3.70 | -1.10 | -28.21% | 1,991 | 745 | 60.25% |
| PODD240517P00165000 | 2024-05-10 3:48PM EDT | 165.00 | 3.90 | 0.25 | 7.90 | -1.99 | -33.79% | 1,057 | 525 | 91.33% |
| PODD240517P00170000 | 2024-05-10 3:42PM EDT | 170.00 | 7.02 | 6.70 | 7.80 | -0.28 | -3.84% | 818 | 851 | 53.16% |
| PODD240517P00175000 | 2024-05-10 3:42PM EDT | 175.00 | 11.00 | 10.30 | 13.00 | +1.08 | +10.89% | 154 | 344 | 64.18% |
| PODD240517P00180000 | 2024-05-10 2:13PM EDT | 180.00 | 14.00 | 10.80 | 18.60 | +1.17 | +9.12% | 33 | 173 | 104.91% |
| PODD240517P00185000 | 2024-05-10 3:45PM EDT | 185.00 | 19.20 | 15.30 | 23.10 | +3.50 | +22.29% | 17 | 58 | 113.87% |
| PODD240517P00190000 | 2024-05-10 3:45PM EDT | 190.00 | 24.10 | 20.10 | 28.10 | +3.70 | +18.14% | 6 | 4 | 127.83% |
| PODD240517P00195000 | 2024-05-10 1:43PM EDT | 195.00 | 28.10 | 25.50 | 33.30 | +1.80 | +6.84% | 1 | 1 | 68.16% |
| PODD240517P00200000 | 2024-05-10 11:20AM EDT | 200.00 | 26.40 | 30.40 | 38.30 | -4.60 | -14.84% | 1 | 4 | 74.02% |
| PODD240517P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 32.50 | 39.90 | 48.20 | 0.00 | - | 1 | 0 | 177.34% |
© 2024 Yahoo. All rights reserved.