Intellia Therapeutics, Inc. (NTLA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240920C00012500 | 2024-01-29 11:05AM EDT | 12.50 | 12.00 | 20.20 | 23.50 | 0.00 | - | 1 | 1 | 555.66% |
| NTLA240920C00015000 | 2024-04-19 3:10PM EDT | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTLA240920C00017500 | 2024-04-25 2:28PM EDT | 17.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTLA240920C00020000 | 2024-04-29 1:35PM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTLA240920C00022500 | 2024-05-02 11:57AM EDT | 22.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NTLA240920C00025000 | 2024-05-02 2:54PM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| NTLA240920C00030000 | 2024-05-02 1:17PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTLA240920C00035000 | 2024-05-02 1:52PM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTLA240920C00040000 | 2024-05-01 3:02PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| NTLA240920C00045000 | 2024-04-24 12:32PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTLA240920C00050000 | 2024-04-15 2:01PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240920P00012500 | 2024-04-16 11:03AM EDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTLA240920P00015000 | 2024-04-19 1:23PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NTLA240920P00017500 | 2024-04-22 10:17AM EDT | 17.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTLA240920P00020000 | 2024-05-02 2:54PM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| NTLA240920P00022500 | 2024-04-30 12:02PM EDT | 22.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTLA240920P00025000 | 2024-04-29 10:21AM EDT | 25.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTLA240920P00030000 | 2024-05-01 2:28PM EDT | 30.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTLA240920P00035000 | 2024-04-15 2:12PM EDT | 35.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTLA240920P00040000 | 2024-04-25 1:58PM EDT | 40.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTLA240920P00045000 | 2024-02-15 11:34AM EDT | 45.00 | 18.00 | 17.10 | 20.50 | 0.00 | - | 20 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.