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 | 6.10 | 9.00 | 0.00 | - | - | 1 | 176.95% |
| NTLA240517C00017500 | 2024-04-19 1:31PM EDT | 17.50 | 4.30 | 3.70 | 6.80 | 0.00 | - | 4 | 5 | 137.79% |
| NTLA240517C00020000 | 2024-04-23 10:20AM EDT | 20.00 | 3.30 | 2.20 | 2.75 | +0.50 | +17.86% | 2 | 24 | 73.73% |
| NTLA240517C00022500 | 2024-04-23 2:43PM EDT | 22.50 | 1.23 | 0.95 | 1.20 | -0.12 | -8.89% | 941 | 344 | 65.82% |
| NTLA240517C00025000 | 2024-04-23 3:45PM EDT | 25.00 | 0.40 | 0.30 | 0.50 | -0.13 | -24.53% | 213 | 509 | 64.26% |
| NTLA240517C00030000 | 2024-04-23 3:04PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 557 | 67.19% |
| NTLA240517C00035000 | 2024-04-22 1:45PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 332 | 122.85% |
| NTLA240517C00040000 | 2024-04-23 9:41AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 43 | 101.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240517P00015000 | 2024-04-16 2:42PM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 91.80% |
| NTLA240517P00017500 | 2024-04-23 10:47AM EDT | 17.50 | 0.08 | 0.10 | 0.35 | -0.09 | -52.94% | 1 | 43 | 69.73% |
| NTLA240517P00020000 | 2024-04-23 11:36AM EDT | 20.00 | 0.55 | 0.60 | 0.75 | -0.15 | -21.43% | 3 | 315 | 60.06% |
| NTLA240517P00022500 | 2024-04-23 12:54PM EDT | 22.50 | 1.55 | 1.80 | 2.70 | -0.15 | -8.82% | 1 | 219 | 75.00% |
| NTLA240517P00025000 | 2024-04-22 10:47AM EDT | 25.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 1 | 192 | 52.93% |
| NTLA240517P00030000 | 2024-04-22 2:53PM EDT | 30.00 | 8.20 | 7.80 | 9.90 | 0.00 | - | 20 | 63 | 104.69% |
| NTLA240517P00035000 | 2024-04-23 11:33AM EDT | 35.00 | 12.60 | 12.00 | 14.50 | +1.90 | +17.76% | 9 | 0 | 182.03% |
| NTLA240517P00040000 | 2024-03-22 1:03PM EDT | 40.00 | 13.20 | 17.80 | 21.00 | 0.00 | - | 7 | 1 | 203.91% |
© 2024 Yahoo. All rights reserved.