NiSource Inc. (NI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NI220715C00015000 | 2021-12-15 1:08PM EDT | 15.00 | 11.65 | 13.10 | 13.50 | 0.00 | - | - | 0 | 0.00% |
| NI220715C00020000 | 2022-04-18 9:30AM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NI220715C00024000 | 2022-05-24 1:54PM EDT | 24.00 | 7.00 | 2.80 | 5.10 | 0.00 | - | 5 | 5 | 0.00% |
| NI220715C00025000 | 2022-04-26 10:50AM EDT | 25.00 | 5.50 | 4.80 | 8.40 | 0.00 | - | 20 | 26 | 170.02% |
| NI220715C00026000 | 2022-06-17 2:08PM EDT | 26.00 | 1.09 | 2.70 | 4.30 | 0.00 | - | 1 | 5 | 91.50% |
| NI220715C00027000 | 2022-06-27 1:42PM EDT | 27.00 | 2.00 | 1.80 | 3.40 | 0.00 | - | 6 | 33 | 80.66% |
| NI220715C00028000 | 2022-06-28 9:49AM EDT | 28.00 | 1.68 | 1.45 | 1.75 | +0.68 | +68.00% | 9 | 129 | 36.33% |
| NI220715C00029000 | 2022-06-28 10:27AM EDT | 29.00 | 1.00 | 0.60 | 0.90 | +0.80 | +400.00% | 10 | 54 | 27.54% |
| NI220715C00030000 | 2022-06-27 3:42PM EDT | 30.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 4 | 34 | 31.74% |
| NI220715C00031000 | 2022-06-28 1:50PM EDT | 31.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 5 | 54 | 25.39% |
| NI220715C00032000 | 2022-06-27 1:12PM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 178 | 40.63% |
| NI220715C00033000 | 2022-06-14 3:42PM EDT | 33.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 2 | 24 | 52.54% |
| NI220715C00034000 | 2022-06-06 9:42AM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 133 | 53.91% |
| NI220715C00035000 | 2022-06-10 2:37PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 110 | 44.92% |
| NI220715C00040000 | 2022-02-07 10:42AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 25.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NI220715P00015000 | 2021-11-10 7:57AM EDT | 15.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 2 | 193.36% |
| NI220715P00018000 | 2022-05-10 1:24PM EDT | 18.00 | 0.25 | 0.15 | 3.70 | 0.00 | - | 1 | 0 | 294.82% |
| NI220715P00020000 | 2021-12-15 12:37PM EDT | 20.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 71 | 114.45% |
| NI220715P00022000 | 2022-06-21 2:48PM EDT | 22.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 533 | 83.98% |
| NI220715P00023000 | 2022-02-25 3:38PM EDT | 23.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 3 | 0 | 111.52% |
| NI220715P00024000 | 2022-01-19 11:06AM EDT | 24.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 94.53% |
| NI220715P00025000 | 2022-05-03 1:54PM EDT | 25.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 10 | 12 | 101.37% |
| NI220715P00026000 | 2022-03-04 1:41PM EDT | 26.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.74% |
| NI220715P00027000 | 2022-06-27 12:00PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 46.88% |
| NI220715P00028000 | 2022-06-27 1:12PM EDT | 28.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 216 | 29.00% |
| NI220715P00029000 | 2022-06-28 12:37PM EDT | 29.00 | 0.30 | 0.25 | 1.85 | -2.15 | -87.76% | 4 | 327 | 78.22% |
| NI220715P00030000 | 2022-06-16 12:41PM EDT | 30.00 | 2.91 | 0.80 | 1.10 | 0.00 | - | 8 | 18 | 27.74% |
| NI220715P00031000 | 2022-06-22 11:25AM EDT | 31.00 | 3.90 | 1.65 | 1.90 | 0.00 | - | 2 | 49 | 30.86% |
| NI220715P00032000 | 2022-06-08 3:42PM EDT | 32.00 | 1.16 | 2.60 | 2.90 | 0.00 | - | 1 | 22 | 40.63% |
| NI220715P00033000 | 2022-04-06 3:46PM EDT | 33.00 | 1.75 | 1.60 | 5.80 | 0.00 | - | - | 7 | 134.28% |
| NI220715P00034000 | 2022-06-09 11:28AM EDT | 34.00 | 3.20 | 2.05 | 6.60 | 0.00 | - | 2 | 0 | 137.40% |
| NI220715P00035000 | 2022-01-10 10:40AM EDT | 35.00 | 7.60 | 4.10 | 7.60 | 0.00 | - | 1 | 0 | 61.23% |
© 2022 Yahoo. All rights reserved.
