Intellia Therapeutics, Inc. (NTLA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240517C00015000 | 2024-04-09 11:18AM EDT | 15.00 | 10.40 | 4.40 | 7.90 | 0.00 | - | - | 1 | 130.08% |
| NTLA240517C00017500 | 2024-04-19 1:31PM EDT | 17.50 | 4.30 | 3.00 | 5.40 | 0.00 | - | 4 | 5 | 123.63% |
| NTLA240517C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.91 | 1.70 | 2.05 | +0.55 | +40.44% | 31 | 51 | 77.05% |
| NTLA240517C00022500 | 2024-04-26 3:32PM EDT | 22.50 | 0.90 | 0.75 | 1.00 | +0.40 | +80.00% | 71 | 347 | 79.20% |
| NTLA240517C00025000 | 2024-04-26 3:06PM EDT | 25.00 | 0.32 | 0.30 | 0.35 | +0.14 | +77.78% | 32 | 636 | 77.34% |
| NTLA240517C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 133 | 555 | 92.97% |
| NTLA240517C00035000 | 2024-04-22 1:45PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 332 | 145.90% |
| NTLA240517C00040000 | 2024-04-23 9:41AM EDT | 40.00 | 0.10 | 0.00 | 1.10 | +0.05 | +100.00% | 2 | 39 | 206.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240517P00015000 | 2024-04-25 3:26PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 78.52% |
| NTLA240517P00017500 | 2024-04-26 10:27AM EDT | 17.50 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 6 | 74 | 71.09% |
| NTLA240517P00020000 | 2024-04-26 3:46PM EDT | 20.00 | 1.05 | 1.00 | 1.10 | -0.15 | -12.50% | 56 | 376 | 73.54% |
| NTLA240517P00022500 | 2024-04-26 11:06AM EDT | 22.50 | 2.65 | 2.45 | 2.70 | -0.16 | -5.69% | 7 | 214 | 76.95% |
| NTLA240517P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 4.40 | 4.10 | 4.80 | +0.40 | +10.00% | 9 | 192 | 67.38% |
| NTLA240517P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 8.20 | 8.60 | 11.10 | 0.00 | - | 20 | 0 | 146.29% |
| NTLA240517P00035000 | 2024-04-23 11:33AM EDT | 35.00 | 12.60 | 13.60 | 15.50 | 0.00 | - | 9 | 5 | 153.32% |
| NTLA240517P00040000 | 2024-03-22 1:03PM EDT | 40.00 | 13.20 | 17.80 | 21.00 | 0.00 | - | 7 | 1 | 157.81% |
© 2024 Yahoo. All rights reserved.