Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 511.87% |
| PODD231215C00105000 | 2023-11-14 10:26AM EST | 105.00 | 65.50 | 82.00 | 89.50 | 0.00 | - | - | 1 | 244.73% |
| 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 | 67.00 | 74.50 | 0.00 | - | 1 | 2 | 197.36% |
| 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 | 57.00 | 65.00 | 0.00 | - | 1 | 14 | 175.34% |
| PODD231215C00135000 | 2023-11-30 9:45AM EST | 135.00 | 52.40 | 52.00 | 60.00 | 0.00 | - | 1 | 44 | 161.23% |
| PODD231215C00140000 | 2023-11-30 11:53AM EST | 140.00 | 50.10 | 48.50 | 55.00 | 0.00 | - | 1 | 25 | 163.43% |
| PODD231215C00145000 | 2023-11-30 3:55PM EST | 145.00 | 44.80 | 42.00 | 50.00 | 0.00 | - | 2 | 56 | 134.08% |
| PODD231215C00150000 | 2023-11-22 12:18PM EST | 150.00 | 37.80 | 37.00 | 45.00 | 0.00 | - | 7 | 123 | 120.95% |
| PODD231215C00155000 | 2023-12-06 11:59AM EST | 155.00 | 39.90 | 34.40 | 35.90 | +0.17 | +0.43% | 1 | 359 | 89.80% |
| PODD231215C00160000 | 2023-12-04 10:20AM EST | 160.00 | 35.47 | 28.00 | 35.00 | 0.00 | - | 2 | 221 | 103.49% |
| PODD231215C00165000 | 2023-11-29 10:42AM EST | 165.00 | 28.70 | 24.50 | 25.30 | 0.00 | - | 3 | 135 | 61.62% |
| PODD231215C00170000 | 2023-12-04 10:27AM EST | 170.00 | 24.59 | 18.00 | 25.00 | 0.00 | - | 10 | 363 | 76.76% |
| PODD231215C00175000 | 2023-12-06 10:24AM EST | 175.00 | 20.00 | 11.40 | 17.00 | +3.00 | +17.65% | 1 | 421 | 69.02% |
| PODD231215C00180000 | 2023-12-04 12:00PM EST | 180.00 | 15.89 | 10.20 | 13.10 | 0.00 | - | 2 | 137 | 50.71% |
| PODD231215C00185000 | 2023-12-06 12:00PM EST | 185.00 | 12.59 | 7.40 | 8.00 | +0.99 | +8.53% | 1 | 530 | 47.68% |
| PODD231215C00190000 | 2023-12-06 11:59AM EST | 190.00 | 7.95 | 4.50 | 5.10 | +1.45 | +22.31% | 5 | 296 | 45.83% |
| PODD231215C00195000 | 2023-12-06 10:14AM EST | 195.00 | 5.00 | 2.60 | 3.00 | +1.81 | +56.74% | 4 | 811 | 44.68% |
| PODD231215C00200000 | 2023-12-06 12:16PM EST | 200.00 | 2.85 | 1.40 | 1.60 | +0.81 | +39.71% | 1 | 285 | 43.69% |
| PODD231215C00210000 | 2023-12-06 10:14AM EST | 210.00 | 0.95 | 0.05 | 0.55 | +0.35 | +58.33% | 3 | 357 | 47.36% |
| PODD231215C00220000 | 2023-11-27 11:47AM EST | 220.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 111 | 55.27% |
| PODD231215C00230000 | 2023-12-05 12:29PM EST | 230.00 | 0.19 | 0.10 | 0.50 | 0.00 | - | 1 | 161 | 68.07% |
| PODD231215C00240000 | 2023-11-28 11:51AM EST | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 236 | 126.61% |
| PODD231215C00250000 | 2023-10-13 9:29AM EST | 250.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 161 | 88.18% |
| PODD231215C00260000 | 2023-11-29 12:04PM EST | 260.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 91.41% |
| PODD231215C00270000 | 2023-11-10 12:44PM EST | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 104.49% |
| PODD231215C00280000 | 2023-11-10 12:12PM EST | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 179.10% |
| PODD231215C00290000 | 2023-11-14 2:50PM EST | 290.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 12 | 142.77% |
| PODD231215C00300000 | 2023-11-15 2:02PM EST | 300.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 137.31% |
| PODD231215C00310000 | 2023-11-27 3:43PM EST | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 27 | 109.38% |
| PODD231215C00320000 | 2023-11-14 10:56AM EST | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 220.90% |
| PODD231215C00330000 | 2023-10-04 10:21AM EST | 330.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 158.50% |
| PODD231215C00340000 | 2023-09-19 9:03AM EST | 340.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 239.06% |
| PODD231215C00350000 | 2023-10-20 10:41AM EST | 350.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 247.61% |
| PODD231215C00360000 | 2023-02-24 9:43AM EST | 360.00 | 24.29 | 18.70 | 28.00 | 0.00 | - | 1 | 1 | 505.30% |
| PODD231215C00380000 | 2023-04-24 2:26PM EST | 380.00 | 14.90 | 2.10 | 6.80 | 0.00 | - | 1 | 71 | 311.33% |
| PODD231215C00390000 | 2023-09-06 9:18AM EST | 390.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 17 | 17 | 263.43% |
| PODD231215C00400000 | 2023-09-06 9:18AM EST | 400.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 40 | 270.31% |
| PODD231215C00450000 | 2023-09-05 2:12PM EST | 450.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 7 | 8 | 235.94% |
| PODD231215C00480000 | 2023-08-10 9:49AM EST | 480.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 335.40% |
| PODD231215C00490000 | 2023-08-30 2:18PM EST | 490.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 221.88% |
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 | 357.67% |
| PODD231215P00095000 | 2023-11-01 2:30PM EST | 95.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 314.60% |
| PODD231215P00100000 | 2023-11-02 9:29AM EST | 100.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 294.73% |
| PODD231215P00105000 | 2023-11-13 1:06PM EST | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 284 | 275.83% |
| PODD231215P00110000 | 2023-11-07 1:13PM EST | 110.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 154.10% |
| PODD231215P00115000 | 2023-11-17 3:06PM EST | 115.00 | 0.94 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 135.35% |
| PODD231215P00120000 | 2023-11-14 12:32PM EST | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 67 | 223.78% |
| PODD231215P00125000 | 2023-11-22 12:09PM EST | 125.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 4 | 16 | 168.07% |
| PODD231215P00130000 | 2023-11-24 9:30AM EST | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 652 | 134.67% |
| PODD231215P00135000 | 2023-12-06 11:11AM EST | 135.00 | 0.20 | 0.00 | 4.80 | +0.15 | +300.00% | 11 | 68 | 177.10% |
| PODD231215P00140000 | 2023-12-05 10:48AM EST | 140.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 173 | 111.91% |
| PODD231215P00145000 | 2023-12-01 11:05AM EST | 145.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 442 | 567 | 104.69% |
| PODD231215P00150000 | 2023-12-01 11:48AM EST | 150.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 142 | 105.23% |
| PODD231215P00155000 | 2023-12-06 10:14AM EST | 155.00 | 2.35 | 0.00 | 2.25 | +2.15 | +1,075.00% | 2 | 310 | 96.34% |
| PODD231215P00160000 | 2023-12-06 11:01AM EST | 160.00 | 0.20 | 0.00 | 4.80 | -0.51 | -71.83% | 3 | 241 | 106.59% |
| PODD231215P00165000 | 2023-12-06 3:47PM EST | 165.00 | 0.35 | 0.10 | 0.65 | -0.46 | -56.79% | 1 | 334 | 55.42% |
| PODD231215P00170000 | 2023-12-06 1:20PM EST | 170.00 | 0.43 | 0.50 | 0.70 | -0.17 | -28.33% | 1 | 646 | 51.07% |
| PODD231215P00175000 | 2023-12-05 12:32PM EST | 175.00 | 1.19 | 0.85 | 2.60 | 0.00 | - | 1 | 195 | 57.28% |
| PODD231215P00180000 | 2023-12-05 12:32PM EST | 180.00 | 2.08 | 1.60 | 1.80 | 0.00 | - | 7 | 98 | 44.75% |
| PODD231215P00185000 | 2023-12-06 1:20PM EST | 185.00 | 2.30 | 2.90 | 3.30 | -0.50 | -17.86% | 102 | 79 | 44.09% |
| PODD231215P00190000 | 2023-12-06 3:57PM EST | 190.00 | 5.10 | 5.00 | 5.30 | -0.45 | -8.11% | 2 | 436 | 41.60% |
| PODD231215P00195000 | 2023-12-06 9:40AM EST | 195.00 | 6.60 | 8.00 | 8.30 | -1.55 | -19.02% | 2 | 144 | 41.02% |
| PODD231215P00200000 | 2023-12-06 3:27PM EST | 200.00 | 11.73 | 10.40 | 16.10 | +2.83 | +31.80% | 7 | 101 | 53.81% |
| PODD231215P00210000 | 2023-11-09 11:52AM EST | 210.00 | 56.60 | 16.00 | 23.00 | 0.00 | - | 1 | 2 | 73.36% |
| PODD231215P00220000 | 2023-12-06 11:59AM EST | 220.00 | 25.60 | 29.70 | 31.10 | -41.30 | -61.73% | 1 | 6 | 58.55% |
| PODD231215P00230000 | 2023-09-13 11:29AM EST | 230.00 | 52.00 | 93.10 | 102.00 | 0.00 | - | 1 | 3 | 597.60% |
| PODD231215P00240000 | 2023-10-31 10:02AM EST | 240.00 | 107.30 | 46.00 | 55.80 | 0.00 | - | 1 | 0 | 74.80% |
| PODD231215P00250000 | 2023-09-11 9:48AM EST | 250.00 | 75.40 | 111.50 | 121.00 | 0.00 | - | 1 | 0 | 626.84% |
| PODD231215P00260000 | 2023-08-31 8:36AM EST | 260.00 | 62.50 | 95.50 | 105.00 | 0.00 | - | 1 | 0 | 424.73% |
| PODD231215P00270000 | 2023-08-23 1:09PM EST | 270.00 | 78.00 | 109.50 | 118.00 | 0.00 | - | 2 | 0 | 471.77% |
| PODD231215P00280000 | 2023-08-22 8:44AM EST | 280.00 | 81.85 | 115.20 | 125.00 | 0.00 | - | 1 | 0 | 456.86% |
| PODD231215P00290000 | 2023-08-23 2:31PM EST | 290.00 | 100.09 | 129.50 | 138.00 | 0.00 | - | 10 | 0 | 503.37% |
| PODD231215P00300000 | 2023-08-08 10:59AM EST | 300.00 | 58.50 | 122.00 | 129.50 | 0.00 | - | 1 | 0 | 356.46% |
| PODD231215P00310000 | 2023-07-26 12:52PM EST | 310.00 | 35.80 | 122.30 | 132.00 | 0.00 | - | 2 | 0 | 274.39% |
| 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.