IAC Inc. (IAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240920C00025000 | 2024-05-06 10:14AM EDT | 25.00 | 30.80 | 28.70 | 32.40 | 0.00 | - | 1 | 0 | 82.52% |
| IAC240920C00040000 | 2024-04-22 12:06PM EDT | 40.00 | 10.10 | 14.00 | 17.90 | 0.00 | - | 2 | 7 | 74.46% |
| IAC240920C00045000 | 2024-05-02 9:30AM EDT | 45.00 | 9.40 | 9.40 | 12.20 | 0.00 | - | 1 | 11 | 49.19% |
| IAC240920C00050000 | 2024-05-16 12:34PM EDT | 50.00 | 8.87 | 7.20 | 7.80 | 0.00 | - | 5 | 37 | 38.86% |
| IAC240920C00055000 | 2024-05-16 3:23PM EDT | 55.00 | 5.46 | 4.00 | 4.40 | 0.00 | - | 3 | 300 | 33.46% |
| IAC240920C00060000 | 2024-05-16 3:59PM EDT | 60.00 | 3.00 | 2.00 | 2.30 | 0.00 | - | 117 | 883 | 31.84% |
| IAC240920C00065000 | 2024-05-17 12:34PM EDT | 65.00 | 1.13 | 0.85 | 1.15 | -0.37 | -24.67% | 1 | 340 | 31.62% |
| IAC240920C00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.80 | 0.35 | 0.60 | 0.00 | - | 1 | 141 | 32.47% |
| IAC240920C00075000 | 2024-03-28 11:35AM EDT | 75.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 41.14% |
| IAC240920C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 52.44% |
| IAC240920C00085000 | 2024-04-09 11:20AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 52.22% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240920P00025000 | 2024-04-22 1:54PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 65.23% |
| IAC240920P00035000 | 2024-03-08 3:53PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 53.47% |
| IAC240920P00040000 | 2024-05-10 1:59PM EDT | 40.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 38 | 52.83% |
| IAC240920P00045000 | 2024-05-03 10:21AM EDT | 45.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | 20 | 186 | 31.81% |
| IAC240920P00050000 | 2024-05-17 1:30PM EDT | 50.00 | 1.25 | 1.25 | 1.50 | +0.25 | +25.00% | 1 | 1,017 | 28.39% |
| IAC240920P00055000 | 2024-05-17 2:46PM EDT | 55.00 | 3.20 | 3.00 | 3.30 | +0.70 | +28.00% | 148 | 461 | 26.25% |
| IAC240920P00060000 | 2024-05-16 12:22PM EDT | 60.00 | 5.00 | 5.80 | 6.50 | 0.00 | - | 83 | 105 | 26.56% |
| IAC240920P00065000 | 2024-05-13 12:28PM EDT | 65.00 | 9.30 | 9.50 | 12.20 | 0.00 | - | 1 | 6 | 43.24% |
| IAC240920P00070000 | 2024-02-16 11:43AM EDT | 70.00 | 15.00 | 17.70 | 21.00 | 0.00 | - | 2 | 2 | 70.92% |
| IAC240920P00075000 | 2024-03-22 10:53AM EDT | 75.00 | 22.72 | 25.20 | 29.30 | 0.00 | - | 2 | 0 | 102.89% |
© 2024 Yahoo. All rights reserved.