PODD - Insulet Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD230616C00125000 | 2022-11-14 1:13AM EDT | 125.00 | 191.00 | 178.60 | 186.70 | 0.00 | - | - | 0 | 574.41% |
| PODD230616C00220000 | 2023-02-01 12:22PM EDT | 220.00 | 77.75 | 70.30 | 78.10 | 0.00 | - | - | 5 | 184.23% |
| PODD230616C00230000 | 2023-04-11 3:49PM EDT | 230.00 | 89.80 | 92.20 | 93.40 | 0.00 | - | - | 6 | 327.58% |
| PODD230616C00240000 | 2023-05-31 2:03PM EDT | 240.00 | 33.05 | 37.00 | 43.80 | 0.00 | - | 10 | 13 | 75.20% |
| PODD230616C00250000 | 2023-04-19 12:31PM EDT | 250.00 | 77.76 | 49.00 | 57.00 | 0.00 | - | 10 | 11 | 171.34% |
| PODD230616C00260000 | 2023-02-22 11:49AM EDT | 260.00 | 47.30 | 54.30 | 63.40 | 0.00 | - | 1 | 0 | 227.17% |
| PODD230616C00270000 | 2023-06-02 3:49PM EDT | 270.00 | 13.82 | 10.60 | 17.50 | +5.82 | +72.75% | 5 | 36 | 51.71% |
| PODD230616C00280000 | 2023-06-02 10:07AM EDT | 280.00 | 4.30 | 6.80 | 7.40 | +0.80 | +22.86% | 1 | 21 | 31.36% |
| PODD230616C00290000 | 2023-06-02 3:48PM EDT | 290.00 | 2.80 | 2.50 | 2.90 | +1.55 | +124.00% | 3 | 17 | 28.75% |
| PODD230616C00300000 | 2023-06-01 12:53PM EDT | 300.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 1 | 52 | 27.91% |
| PODD230616C00310000 | 2023-06-02 2:56PM EDT | 310.00 | 0.41 | 0.00 | 1.50 | -0.09 | -18.00% | 1 | 212 | 43.03% |
| PODD230616C00320000 | 2023-05-30 10:35AM EDT | 320.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 6 | 128 | 52.34% |
| PODD230616C00330000 | 2023-06-01 10:06AM EDT | 330.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 466 | 51.86% |
| PODD230616C00340000 | 2023-05-23 10:45AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 65 | 59.18% |
| PODD230616C00350000 | 2023-05-30 3:41PM EDT | 350.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 7 | 80 | 66.11% |
| PODD230616C00360000 | 2023-05-25 3:36PM EDT | 360.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 2 | 54 | 73.14% |
| PODD230616C00370000 | 2023-05-09 10:04AM EDT | 370.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 78.96% |
| PODD230616C00380000 | 2023-04-12 9:59AM EDT | 380.00 | 3.48 | 0.00 | 2.90 | 0.00 | - | 5 | 18 | 96.61% |
| PODD230616C00390000 | 2023-04-12 9:59AM EDT | 390.00 | 2.78 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 114.89% |
| PODD230616C00430000 | 2023-05-11 11:31AM EDT | 430.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 39 | 79.30% |
| PODD230616C00440000 | 2023-05-11 11:31AM EDT | 440.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 519 | 77.73% |
| PODD230616C00450000 | 2023-05-25 3:13PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 81.25% |
| PODD230616C00460000 | 2023-05-24 11:39AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 84.38% |
| PODD230616C00470000 | 2023-05-05 12:09PM EDT | 470.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 87.89% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD230616P00115000 | 2023-03-27 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 206 | 198.24% |
| PODD230616P00120000 | 2023-02-27 12:04PM EDT | 120.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 15 | 16 | 186.91% |
| PODD230616P00125000 | 2022-12-09 10:30AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 264.60% |
| PODD230616P00130000 | 2022-12-09 10:30AM EDT | 130.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 253.32% |
| PODD230616P00135000 | 2022-12-09 10:30AM EDT | 135.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 242.48% |
| PODD230616P00140000 | 2023-05-05 12:54PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 130.86% |
| PODD230616P00145000 | 2023-04-25 3:26PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 118 | 137.70% |
| PODD230616P00150000 | 2023-04-25 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 118.75% |
| PODD230616P00155000 | 2023-02-02 10:30AM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 202.69% |
| PODD230616P00160000 | 2023-03-27 1:18PM EDT | 160.00 | 4.44 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 193.55% |
| PODD230616P00170000 | 2023-03-02 11:42AM EDT | 170.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | 42 | 45 | 150.39% |
| PODD230616P00175000 | 2023-01-10 1:19PM EDT | 175.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 167.55% |
| PODD230616P00180000 | 2023-05-09 10:54AM EDT | 180.00 | 2.33 | 0.00 | 1.50 | 0.00 | - | 3 | 85 | 125.20% |
| PODD230616P00185000 | 2023-01-04 12:46PM EDT | 185.00 | 4.70 | 0.20 | 3.30 | 0.00 | - | 6 | 2 | 140.58% |
| PODD230616P00190000 | 2023-05-09 10:54AM EDT | 190.00 | 2.48 | 0.05 | 1.50 | 0.00 | - | 3 | 36 | 112.70% |
| PODD230616P00195000 | 2023-05-12 12:34PM EDT | 195.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 105.66% |
| PODD230616P00200000 | 2023-05-31 3:35PM EDT | 200.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 170 | 99.41% |
| PODD230616P00210000 | 2023-01-19 2:39PM EDT | 210.00 | 5.26 | 0.90 | 5.30 | 0.00 | - | 1 | 43 | 121.85% |
| PODD230616P00220000 | 2023-03-10 3:47PM EDT | 220.00 | 4.74 | 0.90 | 5.30 | 0.00 | - | 2 | 26 | 106.93% |
| PODD230616P00230000 | 2023-01-17 2:01PM EDT | 230.00 | 11.90 | 1.00 | 10.20 | 0.00 | - | 2 | 13 | 113.21% |
| PODD230616P00240000 | 2023-04-19 9:31AM EDT | 240.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | - | 9 | 52.95% |
| PODD230616P00250000 | 2023-05-30 10:43AM EDT | 250.00 | 0.95 | 0.30 | 1.30 | -1.05 | -52.50% | 1 | 76 | 48.27% |
| PODD230616P00260000 | 2023-06-02 3:10PM EDT | 260.00 | 1.50 | 0.90 | 1.70 | -1.70 | -53.12% | 2 | 30 | 39.32% |
| PODD230616P00270000 | 2023-06-01 2:48PM EDT | 270.00 | 4.50 | 2.35 | 2.75 | -1.60 | -26.23% | 2 | 77 | 32.11% |
| PODD230616P00280000 | 2023-06-01 10:37AM EDT | 280.00 | 12.00 | 5.30 | 5.90 | 0.00 | - | 10 | 49 | 29.21% |
| PODD230616P00290000 | 2023-05-31 9:36AM EDT | 290.00 | 19.12 | 10.60 | 12.20 | 0.00 | - | 1 | 24 | 30.47% |
| PODD230616P00300000 | 2023-06-02 12:58PM EDT | 300.00 | 24.52 | 16.20 | 22.50 | -3.60 | -12.80% | 5 | 99 | 45.72% |
| PODD230616P00310000 | 2023-05-31 2:37PM EDT | 310.00 | 38.85 | 26.50 | 33.00 | 0.00 | - | 11 | 3 | 60.72% |
| PODD230616P00320000 | 2023-05-31 2:37PM EDT | 320.00 | 48.85 | 36.00 | 41.10 | 0.00 | - | 9 | 46 | 57.91% |
| PODD230616P00330000 | 2023-05-25 3:34PM EDT | 330.00 | 55.29 | 46.00 | 50.90 | 0.00 | - | 1 | 0 | 65.19% |
| PODD230616P00340000 | 2023-05-08 10:09AM EDT | 340.00 | 23.68 | 56.00 | 63.90 | 0.00 | - | 1 | 0 | 62.62% |
| PODD230616P00350000 | 2023-03-21 2:35PM EDT | 350.00 | 38.50 | 28.50 | 37.90 | 0.00 | - | - | 2 | 0.00% |
| PODD230616P00390000 | 2023-05-25 9:33AM EDT | 390.00 | 109.00 | 106.00 | 111.20 | 0.00 | - | - | 0 | 112.96% |
© 2023 Yahoo. All rights reserved.