Intellia Therapeutics, Inc. (NTLA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240719C00015000 | 2024-04-25 10:32AM EDT | 15.00 | 6.10 | 8.50 | 12.00 | 0.00 | - | 10 | 10 | 107.13% |
| NTLA240719C00017500 | 2024-05-01 12:02PM EDT | 17.50 | 5.80 | 7.30 | 8.30 | 0.00 | - | 1 | 20 | 83.59% |
| NTLA240719C00020000 | 2024-05-02 3:13PM EDT | 20.00 | 5.00 | 5.90 | 6.50 | 0.00 | - | 3 | 289 | 87.11% |
| NTLA240719C00022500 | 2024-05-01 3:10PM EDT | 22.50 | 3.69 | 4.40 | 4.80 | 0.00 | - | 103 | 82 | 82.23% |
| NTLA240719C00025000 | 2024-05-02 2:27PM EDT | 25.00 | 2.50 | 3.10 | 3.50 | 0.00 | - | 70 | 168 | 78.61% |
| NTLA240719C00030000 | 2024-05-03 9:41AM EDT | 30.00 | 1.61 | 1.50 | 1.85 | +0.41 | +34.17% | 14 | 1,574 | 76.86% |
| NTLA240719C00035000 | 2024-05-02 10:35AM EDT | 35.00 | 0.50 | 0.70 | 1.55 | 0.00 | - | 3 | 431 | 85.25% |
| NTLA240719C00040000 | 2024-05-01 2:38PM EDT | 40.00 | 0.28 | 0.30 | 0.55 | 0.00 | - | 4 | 285 | 77.25% |
| NTLA240719C00045000 | 2024-04-25 11:41AM EDT | 45.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 1,293 | 72.46% |
| NTLA240719C00050000 | 2024-04-09 2:56PM EDT | 50.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 115 | 141 | 104.20% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240719P00012500 | 2024-02-22 3:15PM EDT | 12.50 | 0.50 | 0.00 | 0.65 | 0.00 | - | 2 | 13 | 105.66% |
| NTLA240719P00015000 | 2024-04-25 3:58PM EDT | 15.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 34 | 86.23% |
| NTLA240719P00017500 | 2024-05-02 1:21PM EDT | 17.50 | 0.83 | 0.10 | 0.70 | 0.00 | - | 2 | 56 | 64.45% |
| NTLA240719P00020000 | 2024-05-02 1:21PM EDT | 20.00 | 1.63 | 0.90 | 1.30 | 0.00 | - | 2,501 | 2,681 | 68.26% |
| NTLA240719P00022500 | 2024-05-01 2:57PM EDT | 22.50 | 2.50 | 1.45 | 2.25 | 0.00 | - | 1 | 1,017 | 62.99% |
| NTLA240719P00025000 | 2024-05-01 3:12PM EDT | 25.00 | 3.90 | 3.20 | 3.60 | 0.00 | - | 18 | 335 | 68.70% |
| NTLA240719P00030000 | 2024-04-25 11:58AM EDT | 30.00 | 10.30 | 6.50 | 7.00 | 0.00 | - | 1 | 491 | 65.28% |
| NTLA240719P00035000 | 2024-04-29 10:30AM EDT | 35.00 | 13.32 | 9.80 | 11.20 | 0.00 | - | 4 | 78 | 70.75% |
| NTLA240719P00040000 | 2024-03-18 9:42AM EDT | 40.00 | 13.74 | 17.90 | 19.20 | 0.00 | - | 2 | 3 | 151.42% |
| NTLA240719P00045000 | 2024-04-17 9:57AM EDT | 45.00 | 23.20 | 20.00 | 23.00 | 0.00 | - | 6 | 0 | 110.99% |
| NTLA240719P00050000 | 2024-04-26 3:45PM EDT | 50.00 | 29.30 | 23.50 | 28.00 | 0.00 | - | 3 | 0 | 86.72% |
© 2024 Yahoo. All rights reserved.