IAC Inc. (IAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
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 | 168.65% |
| IAC240621C00035000 | 2024-05-03 12:58PM EDT | 35.00 | 20.20 | 15.10 | 18.60 | 0.00 | - | 1 | 1 | 79.49% |
| IAC240621C00040000 | 2024-05-08 9:41AM EDT | 40.00 | 16.15 | 11.40 | 12.70 | 0.00 | - | 1 | 17 | 66.31% |
| IAC240621C00045000 | 2024-04-30 12:07PM EDT | 45.00 | 4.70 | 6.40 | 7.60 | 0.00 | - | 5 | 37 | 57.13% |
| IAC240621C00050000 | 2024-05-21 10:33AM EDT | 50.00 | 3.01 | 2.50 | 2.85 | -4.89 | -61.90% | 2 | 253 | 31.93% |
| IAC240621C00055000 | 2024-05-21 12:45PM EDT | 55.00 | 0.61 | 0.40 | 0.60 | -1.19 | -66.11% | 37 | 309 | 28.61% |
| IAC240621C00060000 | 2024-05-20 3:05PM EDT | 60.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 50 | 635 | 35.45% |
| IAC240621C00065000 | 2024-05-16 3:43PM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 25 | 275 | 56.54% |
| IAC240621C00070000 | 2024-04-22 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 71 | 67.09% |
| IAC240621C00075000 | 2024-03-13 12:27PM EDT | 75.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 33 | 110 | 104.98% |
| IAC240621C00080000 | 2024-03-04 1:29PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 33 | 13 | 74.41% |
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 | 187.99% |
| IAC240621P00025000 | 2023-11-27 12:50PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 153.52% |
| IAC240621P00030000 | 2024-04-24 12:48PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 119.73% |
| IAC240621P00035000 | 2024-05-10 3:54PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 102 | 119 | 66.41% |
| IAC240621P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 153 | 50.78% |
| IAC240621P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 849 | 58.25% |
| IAC240621P00050000 | 2024-05-21 11:22AM EDT | 50.00 | 0.75 | 0.65 | 0.90 | +0.30 | +66.67% | 172 | 218 | 26.47% |
| IAC240621P00055000 | 2024-05-21 9:51AM EDT | 55.00 | 2.85 | 3.30 | 3.80 | +0.55 | +23.91% | 2 | 456 | 25.27% |
| IAC240621P00060000 | 2024-05-17 3:29PM EDT | 60.00 | 5.10 | 7.70 | 9.50 | 0.00 | - | 101 | 113 | 61.06% |
| IAC240621P00065000 | 2024-04-17 2:06PM EDT | 65.00 | 17.50 | 8.10 | 12.20 | 0.00 | - | 2 | 24 | 0.00% |
| IAC240621P00070000 | 2023-12-22 2:17PM EDT | 70.00 | 17.01 | 17.10 | 21.60 | 0.00 | - | 3 | 0 | 89.70% |
| IAC240621P00075000 | 2024-03-04 1:10PM EDT | 75.00 | 21.31 | 20.40 | 23.80 | 0.00 | - | 1 | 0 | 83.79% |
© 2024 Yahoo. All rights reserved.