Intellia Therapeutics, Inc. (NTLA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA220819C00040000 | 2022-07-21 11:57AM EDT | 40.00 | 28.80 | 24.30 | 26.00 | 0.00 | - | - | 17 | 0.00% |
| NTLA220819C00045000 | 2022-08-09 12:26PM EDT | 45.00 | 15.00 | 19.30 | 20.90 | 0.00 | - | 2 | 18 | 0.00% |
| NTLA220819C00050000 | 2022-08-05 11:04AM EDT | 50.00 | 12.50 | 14.60 | 16.10 | 0.00 | - | - | 46 | 0.00% |
| NTLA220819C00055000 | 2022-08-11 11:10AM EDT | 55.00 | 12.00 | 9.80 | 11.40 | +2.80 | +30.43% | 1 | 69 | 0.00% |
| NTLA220819C00060000 | 2022-08-11 1:47PM EDT | 60.00 | 7.00 | 5.90 | 6.90 | +3.90 | +125.81% | 10 | 683 | 0.00% |
| NTLA220819C00065000 | 2022-08-11 1:51PM EDT | 65.00 | 3.70 | 3.00 | 4.00 | +1.68 | +83.17% | 39 | 162 | 53.32% |
| NTLA220819C00070000 | 2022-08-11 10:47AM EDT | 70.00 | 2.75 | 1.30 | 2.05 | +1.68 | +157.01% | 8 | 1,159 | 75.34% |
| NTLA220819C00075000 | 2022-08-11 10:45AM EDT | 75.00 | 1.20 | 0.20 | 1.10 | +0.79 | +192.68% | 3 | 280 | 81.45% |
| NTLA220819C00080000 | 2022-08-11 1:15PM EDT | 80.00 | 0.55 | 0.20 | 0.75 | +0.22 | +66.67% | 3 | 276 | 102.64% |
| NTLA220819C00085000 | 2022-08-10 3:03PM EDT | 85.00 | 0.25 | 0.10 | 0.90 | 0.00 | - | 12 | 51 | 129.79% |
| NTLA220819C00090000 | 2022-08-11 9:34AM EDT | 90.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 1,246 | 126.17% |
| NTLA220819C00095000 | 2022-08-10 1:51PM EDT | 95.00 | 0.15 | 0.05 | 1.25 | -0.10 | -40.00% | 1 | 168 | 184.57% |
| NTLA220819C00105000 | 2022-08-04 2:31PM EDT | 105.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 316.11% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA220819P00020000 | 2022-08-02 3:59PM EDT | 20.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 550 | 849.61% |
| NTLA220819P00025000 | 2022-07-22 3:56PM EDT | 25.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 14 | 707.42% |
| NTLA220819P00030000 | 2022-08-05 12:41PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 285.94% |
| NTLA220819P00035000 | 2022-08-04 9:54AM EDT | 35.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 44 | 261 | 501.76% |
| NTLA220819P00040000 | 2022-08-11 1:22PM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 24 | 7,394 | 200.78% |
| NTLA220819P00045000 | 2022-08-09 10:20AM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 192 | 350.10% |
| NTLA220819P00050000 | 2022-08-11 1:11PM EDT | 50.00 | 0.20 | 0.00 | 1.50 | -0.30 | -60.00% | 2 | 754 | 192.29% |
| NTLA220819P00055000 | 2022-08-11 1:16PM EDT | 55.00 | 0.33 | 0.35 | 0.60 | -0.87 | -72.50% | 3 | 396 | 127.25% |
| NTLA220819P00060000 | 2022-08-11 11:55AM EDT | 60.00 | 1.09 | 1.10 | 1.50 | -2.31 | -67.94% | 12 | 1,623 | 124.12% |
| NTLA220819P00065000 | 2022-08-11 2:19PM EDT | 65.00 | 3.00 | 2.85 | 3.90 | -3.25 | -52.00% | 9 | 255 | 136.18% |
| NTLA220819P00070000 | 2022-08-10 12:43PM EDT | 70.00 | 7.10 | 6.00 | 6.90 | -2.60 | -26.80% | 11 | 93 | 149.07% |
| NTLA220819P00075000 | 2022-08-03 1:44PM EDT | 75.00 | 8.38 | 9.90 | 11.40 | 0.00 | - | 6 | 6 | 175.10% |
| NTLA220819P00080000 | 2022-08-11 10:52AM EDT | 80.00 | 12.50 | 14.50 | 16.40 | -3.61 | -22.41% | 1 | 8 | 208.69% |
| NTLA220819P00085000 | 2022-08-10 2:14PM EDT | 85.00 | 20.23 | 19.60 | 21.80 | -2.72 | -11.85% | - | 1 | 251.27% |
| NTLA220819P00090000 | 2022-08-03 10:23AM EDT | 90.00 | 16.05 | 24.00 | 26.80 | 0.00 | - | 2 | 2 | 271.29% |
© 2022 Yahoo. All rights reserved.
