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 | 60.70 | 68.90 | 0.00 | - | 1 | 1 | 123.93% |
| PODD240517C00145000 | 2024-04-25 3:54PM EDT | 145.00 | 23.00 | 27.90 | 36.50 | 0.00 | - | - | 1 | 98.63% |
| PODD240517C00150000 | 2024-05-02 10:56AM EDT | 150.00 | 25.00 | 26.70 | 32.40 | 0.00 | - | 2 | 7 | 111.62% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 22.00 | 27.10 | 0.00 | - | 3 | 4 | 97.44% |
| PODD240517C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 19.00 | 19.60 | 21.80 | 0.00 | - | 1 | 8 | 93.15% |
| PODD240517C00165000 | 2024-04-30 3:03PM EDT | 165.00 | 16.10 | 16.20 | 21.20 | 0.00 | - | 3 | 175 | 101.72% |
| PODD240517C00170000 | 2024-05-03 2:35PM EDT | 170.00 | 14.30 | 13.60 | 14.60 | +1.15 | +8.75% | 22 | 272 | 87.45% |
| PODD240517C00175000 | 2024-05-03 2:34PM EDT | 175.00 | 11.50 | 10.80 | 11.90 | +0.80 | +7.48% | 20 | 111 | 85.32% |
| PODD240517C00180000 | 2024-05-03 10:33AM EDT | 180.00 | 10.40 | 8.60 | 9.60 | +2.50 | +31.65% | 18 | 134 | 84.41% |
| PODD240517C00185000 | 2024-05-03 2:28PM EDT | 185.00 | 7.00 | 6.70 | 7.70 | +2.20 | +45.83% | 118 | 188 | 83.69% |
| PODD240517C00190000 | 2024-04-30 11:41AM EDT | 190.00 | 6.84 | 5.20 | 5.90 | +2.09 | +44.00% | 3 | 345 | 82.52% |
| PODD240517C00195000 | 2024-04-29 3:45PM EDT | 195.00 | 3.08 | 4.00 | 7.60 | 0.00 | - | 1 | 88 | 95.14% |
| PODD240517C00200000 | 2024-05-03 12:35PM EDT | 200.00 | 3.30 | 3.10 | 3.60 | +0.50 | +17.86% | 3 | 48 | 82.67% |
| PODD240517C00210000 | 2024-05-03 9:43AM EDT | 210.00 | 2.75 | 1.80 | 2.10 | +1.00 | +57.14% | 11 | 30 | 82.86% |
| PODD240517C00220000 | 2024-05-01 2:55PM EDT | 220.00 | 1.10 | 0.95 | 1.30 | 0.00 | - | 3 | 12 | 83.55% |
| PODD240517C00230000 | 2024-05-03 10:07AM EDT | 230.00 | 0.97 | 0.60 | 0.80 | +0.42 | +76.36% | 1 | 12 | 85.79% |
| PODD240517C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PODD240517C00270000 | 2024-04-30 11:14AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,132 | 85.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-04-15 3:10PM EDT | 100.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 12 | 209.38% |
| PODD240517P00120000 | 2024-04-29 11:30AM EDT | 120.00 | 0.38 | 0.05 | 2.90 | 0.00 | - | 10 | 13 | 137.99% |
| PODD240517P00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.65 | 0.25 | 3.00 | 0.00 | - | 1 | 125 | 129.05% |
| PODD240517P00130000 | 2024-04-29 12:55PM EDT | 130.00 | 0.80 | 0.25 | 3.30 | 0.00 | - | 19 | 41 | 119.92% |
| PODD240517P00135000 | 2024-05-03 11:07AM EDT | 135.00 | 1.03 | 0.90 | 1.45 | -0.67 | -39.41% | 4 | 203 | 96.68% |
| PODD240517P00140000 | 2024-05-03 3:44PM EDT | 140.00 | 1.40 | 1.35 | 2.00 | -0.30 | -17.65% | 13 | 60 | 94.78% |
| PODD240517P00145000 | 2024-05-03 11:07AM EDT | 145.00 | 2.01 | 2.00 | 2.80 | -0.14 | -6.51% | 16 | 146 | 93.80% |
| PODD240517P00150000 | 2024-04-29 10:23AM EDT | 150.00 | 4.20 | 2.80 | 5.30 | 0.00 | - | 1 | 181 | 100.54% |
| PODD240517P00155000 | 2024-04-30 1:08PM EDT | 155.00 | 4.20 | 3.90 | 7.50 | 0.00 | - | 3 | 398 | 102.88% |
| PODD240517P00160000 | 2024-05-01 10:34AM EDT | 160.00 | 6.80 | 5.20 | 6.40 | 0.00 | - | 10 | 203 | 89.09% |
| PODD240517P00165000 | 2024-05-03 12:43PM EDT | 165.00 | 6.90 | 6.70 | 8.10 | -0.60 | -8.00% | 3 | 326 | 86.89% |
| PODD240517P00170000 | 2024-05-03 2:37PM EDT | 170.00 | 8.80 | 8.90 | 9.90 | -0.90 | -9.28% | 10 | 238 | 85.42% |
| PODD240517P00175000 | 2024-05-03 2:34PM EDT | 175.00 | 11.10 | 11.20 | 12.30 | -0.90 | -7.50% | 15 | 280 | 84.07% |
| PODD240517P00180000 | 2024-05-03 2:36PM EDT | 180.00 | 13.80 | 14.00 | 15.10 | -3.10 | -18.34% | 15 | 134 | 83.53% |
| PODD240517P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 19.10 | 17.00 | 18.40 | 0.00 | - | 13 | 56 | 83.17% |
| PODD240517P00190000 | 2024-05-01 3:42PM EDT | 190.00 | 23.00 | 17.40 | 24.60 | 0.00 | - | 1 | 3 | 81.54% |
| PODD240517P00200000 | 2024-04-17 9:44AM EDT | 200.00 | 31.00 | 24.70 | 31.90 | 0.00 | - | 2 | 4 | 76.42% |
© 2024 Yahoo. All rights reserved.