Eargo, Inc. (EAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAR221216C00000500 | 2022-12-02 11:06AM EST | 0.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EAR221216C00001000 | 2022-12-01 12:51PM EST | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EAR221216C00001500 | 2022-11-29 9:30AM EST | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EAR221216C00002000 | 2022-10-18 2:56PM EST | 2.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 114 | 550.00% |
| EAR221216C00002500 | 2022-11-30 9:38AM EST | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EAR221216C00003000 | 2022-10-05 10:59AM EST | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 650.00% |
| EAR221216C00005000 | 2022-11-14 2:01PM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EAR221216C00007500 | 2022-10-31 1:12PM EST | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 737 | 750.00% |
| EAR221216C00010000 | 2022-09-19 9:51AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,662 | 50.00% |
| EAR221216C00012500 | 2022-08-24 12:32PM EST | 12.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 9 | 485 | 1,312.50% |
| EAR221216C00015000 | 2022-09-21 2:58PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 283 | 50.00% |
| EAR221216C00017500 | 2022-09-22 2:38PM EST | 17.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 115 | 1,875.00% |
| EAR221216C00020000 | 2022-09-15 11:17AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,441 | 937.50% |
| EAR221216C00022500 | 2022-08-04 10:59AM EST | 22.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 285 | 1,368.75% |
| EAR221216C00025000 | 2022-06-27 2:24PM EST | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 293 | 1,943.75% |
| EAR221216C00030000 | 2022-08-26 8:39AM EST | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 1,212.50% |
| EAR221216C00035000 | 2022-08-18 11:17AM EST | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 76 | 1,150.00% |
| EAR221216C00040000 | 2022-08-17 2:04PM EST | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 2,031.25% |
| EAR221216C00045000 | 2022-08-17 11:46AM EST | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 1,075.00% |
| EAR221216C00050000 | 2022-08-17 10:45AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 377 | 1,212.50% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EAR221216P00000500 | 2022-11-25 11:49AM EST | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EAR221216P00001000 | 2022-10-07 8:30AM EST | 1.00 | 0.35 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 550.00% |
| EAR221216P00002000 | 2022-10-20 2:57PM EST | 2.00 | 1.50 | 1.15 | 1.80 | 0.00 | - | - | 150 | 653.13% |
| EAR221216P00002500 | 2022-11-17 3:59PM EST | 2.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EAR221216P00005000 | 2022-10-21 10:42AM EST | 5.00 | 4.41 | 4.00 | 5.00 | 0.00 | - | 2 | 115 | 956.25% |
| EAR221216P00007500 | 2022-09-13 11:06AM EST | 7.50 | 6.09 | 6.30 | 7.30 | 0.00 | - | 10 | 78 | 1,812.50% |
| EAR221216P00010000 | 2022-08-17 1:12PM EST | 10.00 | 7.60 | 8.20 | 9.20 | 0.00 | - | 129 | 128 | 0.00% |
| EAR221216P00012500 | 2022-08-18 8:59AM EST | 12.50 | 10.30 | 10.70 | 11.70 | 0.00 | - | 223 | 223 | 0.00% |
| EAR221216P00015000 | 2021-11-16 3:05PM EST | 15.00 | 9.10 | 10.50 | 11.10 | 0.00 | - | 2 | 2 | 0.00% |
| EAR221216P00017500 | 2021-12-21 3:52PM EST | 17.50 | 13.15 | 12.90 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| EAR221216P00020000 | 2021-12-27 2:41PM EST | 20.00 | 15.27 | 15.40 | 15.90 | 0.00 | - | 1 | 2 | 0.00% |
| EAR221216P00022500 | 2022-10-19 8:33AM EST | 22.50 | 21.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EAR221216P00025000 | 2022-08-17 10:56AM EST | 25.00 | 22.10 | 22.60 | 24.00 | 0.00 | - | 68 | 0 | 0.00% |
| EAR221216P00030000 | 2021-10-25 1:33PM EST | 30.00 | 22.52 | 24.40 | 24.70 | 0.00 | - | 2 | 3 | 0.00% |
| EAR221216P00035000 | 2022-08-17 10:56AM EST | 35.00 | 31.90 | 32.60 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| EAR221216P00045000 | 2022-08-17 10:56AM EST | 45.00 | 41.90 | 42.50 | 44.20 | 0.00 | - | 1 | 0 | 0.00% |
| EAR221216P00050000 | 2021-12-31 10:43AM EST | 50.00 | 44.94 | 43.10 | 48.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
