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 | 9.20 | 12.50 | 0.00 | - | - | 1 | 444.14% |
| NTLA240517C00017500 | 2024-05-09 12:51PM EDT | 17.50 | 6.80 | 5.90 | 9.50 | 0.00 | - | 6 | 2 | 265.23% |
| NTLA240517C00020000 | 2024-05-09 11:51AM EDT | 20.00 | 4.30 | 4.10 | 6.00 | 0.00 | - | 1 | 63 | 173.05% |
| NTLA240517C00022500 | 2024-05-10 3:22PM EDT | 22.50 | 2.55 | 1.85 | 2.75 | +0.05 | +2.00% | 232 | 1,924 | 80.08% |
| NTLA240517C00025000 | 2024-05-10 3:34PM EDT | 25.00 | 0.48 | 0.40 | 0.60 | -0.32 | -40.00% | 20 | 1,288 | 54.10% |
| NTLA240517C00030000 | 2024-05-09 3:53PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 1,006 | 83.98% |
| NTLA240517C00035000 | 2024-05-09 3:04PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 343 | 148.83% |
| NTLA240517C00040000 | 2024-04-26 10:08AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 39 | 227.73% |
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 | 0.75 | 0.00 | - | 1 | 2 | 282.81% |
| NTLA240517P00017500 | 2024-05-09 2:08PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 78 | 210.94% |
| NTLA240517P00020000 | 2024-05-10 2:35PM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 391 | 142.58% |
| NTLA240517P00022500 | 2024-05-10 2:36PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 9 | 1,952 | 55.27% |
| NTLA240517P00025000 | 2024-05-10 3:57PM EDT | 25.00 | 1.05 | 0.85 | 1.35 | -0.50 | -32.26% | 205 | 157 | 58.59% |
| NTLA240517P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 8.20 | 4.00 | 6.90 | 0.00 | - | 20 | 0 | 230.66% |
| NTLA240517P00035000 | 2024-04-23 11:33AM EDT | 35.00 | 12.60 | 9.70 | 11.80 | 0.00 | - | 9 | 5 | 173.83% |
| NTLA240517P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 15.86 | 15.00 | 17.00 | 0.00 | - | 1 | 1 | 262.89% |
© 2024 Yahoo. All rights reserved.