Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726C00340000 | 2024-06-14 11:38AM EDT | 340.00 | 86.45 | 89.40 | 97.90 | 0.00 | - | - | 3 | 68.14% |
| ISRG240726C00350000 | 2024-06-14 11:38AM EDT | 350.00 | 76.50 | 80.00 | 88.70 | 0.00 | - | - | 3 | 64.81% |
| ISRG240726C00360000 | 2024-06-06 1:15PM EDT | 360.00 | 61.12 | 72.00 | 78.50 | 0.00 | - | - | 1 | 58.12% |
| ISRG240726C00375000 | 2024-06-14 3:59PM EDT | 375.00 | 55.18 | 58.00 | 64.80 | 0.00 | - | - | 11 | 52.70% |
| ISRG240726C00380000 | 2024-06-06 1:15PM EDT | 380.00 | 43.12 | 53.10 | 60.00 | 0.00 | - | - | 1 | 50.12% |
| ISRG240726C00400000 | 2024-06-17 9:42AM EDT | 400.00 | 34.00 | 38.20 | 40.60 | 0.00 | - | 1 | 2 | 38.81% |
| ISRG240726C00405000 | 2024-06-10 1:49PM EDT | 405.00 | 25.50 | 32.30 | 38.20 | 0.00 | - | - | 1 | 40.97% |
| ISRG240726C00415000 | 2024-06-14 2:49PM EDT | 415.00 | 22.90 | 26.20 | 30.20 | 0.00 | - | 1 | 5 | 37.63% |
| ISRG240726C00420000 | 2024-06-17 1:26PM EDT | 420.00 | 23.32 | 23.40 | 25.80 | 0.00 | - | 2 | 141 | 34.89% |
| ISRG240726C00425000 | 2024-06-17 12:47PM EDT | 425.00 | 19.80 | 20.60 | 22.70 | 0.00 | - | 2 | 6 | 34.28% |
| ISRG240726C00430000 | 2024-06-17 1:33PM EDT | 430.00 | 17.69 | 17.60 | 19.80 | 0.00 | - | 13 | 22 | 33.68% |
| ISRG240726C00435000 | 2024-06-13 12:20PM EDT | 435.00 | 12.30 | 13.40 | 18.40 | 0.00 | - | 2 | 2 | 35.38% |
| ISRG240726C00445000 | 2024-06-14 9:30AM EDT | 445.00 | 7.49 | 9.50 | 14.40 | 0.00 | - | - | 1 | 35.61% |
| ISRG240726C00460000 | 2024-06-14 9:30AM EDT | 460.00 | 4.00 | 5.20 | 9.40 | 0.00 | - | - | 1 | 35.30% |
| ISRG240726C00470000 | 2024-06-17 1:38PM EDT | 470.00 | 4.40 | 3.90 | 5.60 | 0.00 | - | 1 | 1 | 32.13% |
| ISRG240726C00500000 | 2024-06-13 9:32AM EDT | 500.00 | 1.14 | 0.65 | 3.70 | 0.00 | - | 1 | 1 | 39.12% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240726P00365000 | 2024-06-12 3:19PM EDT | 365.00 | 2.09 | 0.55 | 3.80 | 0.00 | - | - | 4 | 45.44% |
| ISRG240726P00370000 | 2024-06-13 11:32AM EDT | 370.00 | 1.90 | 0.70 | 4.10 | 0.00 | - | 1 | 1 | 43.82% |
| ISRG240726P00375000 | 2024-06-13 11:32AM EDT | 375.00 | 2.27 | 0.85 | 2.65 | 0.00 | - | 1 | 1 | 35.93% |
| ISRG240726P00380000 | 2024-06-13 3:50PM EDT | 380.00 | 2.78 | 1.05 | 2.95 | 0.00 | - | 1 | 1,168 | 34.55% |
| ISRG240726P00385000 | 2024-06-14 9:30AM EDT | 385.00 | 4.00 | 2.00 | 3.50 | 0.00 | - | - | 2 | 33.83% |
| ISRG240726P00395000 | 2024-06-17 3:25PM EDT | 395.00 | 4.04 | 3.50 | 4.50 | 0.00 | - | 2 | 6 | 31.35% |
| ISRG240726P00400000 | 2024-06-17 3:25PM EDT | 400.00 | 4.91 | 4.20 | 6.00 | 0.00 | - | 2 | 11 | 32.25% |
| ISRG240726P00405000 | 2024-06-17 12:46PM EDT | 405.00 | 6.33 | 5.40 | 7.00 | 0.00 | - | 3 | 25 | 31.47% |
| ISRG240726P00410000 | 2024-06-17 2:21PM EDT | 410.00 | 7.03 | 6.40 | 8.10 | 0.00 | - | 3 | 6 | 30.59% |
| ISRG240726P00415000 | 2024-06-14 12:27PM EDT | 415.00 | 10.88 | 5.80 | 11.20 | 0.00 | - | 6 | 39 | 33.30% |
| ISRG240726P00420000 | 2024-06-14 3:29PM EDT | 420.00 | 12.81 | 8.20 | 13.10 | 0.00 | - | 1 | 3 | 33.11% |
© 2024 Yahoo. All rights reserved.