Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607C00420000 | 2024-05-31 3:06PM EDT | 2024-06-07 | 0.33 | 0.40 | 0.65 | -0.79 | -70.54% | 29 | 186 | 24.41% |
| ISRG240614C00420000 | 2024-05-31 1:18PM EDT | 2024-06-14 | 1.25 | 1.55 | 2.05 | -1.28 | -50.59% | 9 | 20 | 24.94% |
| ISRG240621C00420000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.00 | 2.75 | 3.20 | -0.10 | -3.23% | 38 | 763 | 24.43% |
| ISRG240628C00420000 | 2024-05-30 2:58PM EDT | 2024-06-28 | 5.00 | 3.80 | 5.70 | 0.00 | - | 28 | 22 | 27.94% |
| ISRG240719C00420000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 9.42 | 9.30 | 13.50 | -1.08 | -10.29% | 101 | 891 | 35.40% |
| ISRG241018C00420000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 23.40 | 22.20 | 26.10 | -1.20 | -4.88% | 1 | 82 | 33.83% |
| ISRG250117C00420000 | 2024-05-24 2:55PM EDT | 2025-01-17 | 36.88 | 33.30 | 35.00 | 0.00 | - | 1 | 217 | 33.33% |
| ISRG250620C00420000 | 2024-05-30 2:13PM EDT | 2025-06-20 | 51.20 | 49.40 | 51.90 | 0.00 | - | 12 | 34 | 36.07% |
| ISRG260116C00420000 | 2024-05-23 12:14PM EDT | 2026-01-16 | 66.28 | 67.00 | 70.30 | -4.22 | -5.99% | 1 | 11 | 38.06% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240607P00420000 | 2024-05-16 3:42PM EDT | 2024-06-07 | 23.74 | 16.30 | 21.00 | 0.00 | - | 2 | 1 | 41.86% |
| ISRG240621P00420000 | 2024-05-16 11:50AM EDT | 2024-06-21 | 22.80 | 19.40 | 20.70 | 0.00 | - | 1 | 26 | 23.15% |
| ISRG240719P00420000 | 2024-05-24 2:05PM EDT | 2024-07-19 | 22.30 | 21.90 | 25.20 | 0.00 | - | 6 | 60 | 24.23% |
| ISRG241018P00420000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 34.70 | 29.30 | 35.00 | +3.10 | +9.81% | 50 | 6 | 24.70% |
| ISRG250117P00420000 | 2024-04-23 12:15PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ISRG250620P00420000 | 2024-05-15 12:10PM EDT | 2025-06-20 | 52.00 | 43.00 | 49.90 | 0.00 | - | - | 6 | 24.03% |
| ISRG260116P00420000 | 2024-05-16 2:50PM EDT | 2026-01-16 | 59.10 | 55.50 | 57.30 | 0.00 | - | 2 | 10 | 22.95% |
© 2024 Yahoo. All rights reserved.