IAC Inc. (IAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240621C00030000 | 2024-01-10 11:04AM EDT | 30.00 | 23.00 | 21.20 | 24.80 | 0.00 | - | 7 | 7 | 0.00% |
| IAC240621C00035000 | 2024-05-03 12:58PM EDT | 35.00 | 20.20 | 18.20 | 22.20 | 0.00 | - | 1 | 1 | 63.28% |
| IAC240621C00040000 | 2024-05-08 9:41AM EDT | 40.00 | 16.15 | 13.30 | 17.40 | 0.00 | - | 1 | 17 | 62.31% |
| IAC240621C00045000 | 2024-04-30 12:07PM EDT | 45.00 | 4.70 | 8.40 | 12.40 | 0.00 | - | 5 | 37 | 97.53% |
| IAC240621C00050000 | 2024-05-14 12:55PM EDT | 50.00 | 7.90 | 4.70 | 7.10 | 0.00 | - | 2 | 253 | 61.62% |
| IAC240621C00055000 | 2024-05-17 3:17PM EDT | 55.00 | 1.80 | 1.70 | 1.85 | -1.30 | -41.94% | 68 | 286 | 25.93% |
| IAC240621C00060000 | 2024-05-17 3:58PM EDT | 60.00 | 0.38 | 0.30 | 0.50 | -0.34 | -47.22% | 3 | 590 | 29.30% |
| IAC240621C00065000 | 2024-05-16 3:43PM EDT | 65.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 25 | 275 | 58.45% |
| IAC240621C00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 71 | 52.69% |
| IAC240621C00075000 | 2024-03-13 12:27PM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 33 | 110 | 86.57% |
| IAC240621C00080000 | 2024-03-04 1:29PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 33 | 13 | 61.72% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240621P00022500 | 2024-04-10 10:13AM EDT | 22.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 189.45% |
| IAC240621P00025000 | 2023-11-27 12:50PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 156.25% |
| IAC240621P00030000 | 2024-04-24 12:48PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 13 | 161.43% |
| IAC240621P00035000 | 2024-05-10 3:54PM EDT | 35.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 102 | 119 | 129.00% |
| IAC240621P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 10 | 153 | 94.04% |
| IAC240621P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 849 | 72.41% |
| IAC240621P00050000 | 2024-05-16 12:46PM EDT | 50.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 7 | 178 | 31.01% |
| IAC240621P00055000 | 2024-05-17 3:27PM EDT | 55.00 | 1.44 | 1.35 | 1.45 | +0.69 | +92.00% | 355 | 263 | 22.53% |
| IAC240621P00060000 | 2024-05-17 3:29PM EDT | 60.00 | 5.10 | 4.80 | 5.40 | +2.00 | +64.52% | 101 | 137 | 30.79% |
| IAC240621P00065000 | 2024-04-17 2:06PM EDT | 65.00 | 17.50 | 8.10 | 12.20 | 0.00 | - | 2 | 24 | 82.03% |
| IAC240621P00070000 | 2023-12-22 2:17PM EDT | 70.00 | 17.01 | 17.10 | 21.60 | 0.00 | - | 3 | 0 | 134.52% |
| IAC240621P00075000 | 2024-03-04 1:10PM EDT | 75.00 | 21.31 | 20.40 | 23.80 | 0.00 | - | 1 | 0 | 111.82% |
© 2024 Yahoo. All rights reserved.