Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517C00060000 | 2024-05-02 10:37AM EDT | 60.00 | 33.78 | 44.20 | 49.00 | 0.00 | - | 1 | 1 | 521.88% |
| NTRA240517C00075000 | 2024-05-07 11:06AM EDT | 75.00 | 22.60 | 30.20 | 33.30 | 0.00 | - | 2 | 12 | 382.81% |
| NTRA240517C00080000 | 2024-05-10 9:56AM EDT | 80.00 | 26.80 | 24.20 | 29.00 | -0.20 | -0.74% | 10 | 2 | 282.81% |
| NTRA240517C00082500 | 2024-05-10 9:31AM EDT | 82.50 | 22.40 | 22.80 | 26.20 | 0.00 | - | 1 | 11 | 335.94% |
| NTRA240517C00085000 | 2024-05-15 12:37PM EDT | 85.00 | 22.33 | 20.40 | 23.30 | 0.00 | - | 1 | 9 | 282.42% |
| NTRA240517C00087500 | 2024-05-10 11:40AM EDT | 87.50 | 18.30 | 17.00 | 21.20 | 0.00 | - | 5 | 5 | 205.47% |
| NTRA240517C00090000 | 2024-05-14 1:11PM EDT | 90.00 | 16.10 | 14.80 | 18.80 | 0.00 | - | 1 | 58 | 216.80% |
| NTRA240517C00092500 | 2024-05-15 11:41AM EDT | 92.50 | 13.50 | 12.60 | 16.10 | 0.00 | - | 1 | 11 | 194.92% |
| NTRA240517C00095000 | 2024-05-17 11:18AM EDT | 95.00 | 12.50 | 9.90 | 13.10 | +0.50 | +4.17% | 1 | 67 | 105.47% |
| NTRA240517C00097500 | 2024-05-17 12:04PM EDT | 97.50 | 10.45 | 7.80 | 10.60 | +0.05 | +0.48% | 5 | 1,021 | 120.70% |
| NTRA240517C00100000 | 2024-05-17 3:38PM EDT | 100.00 | 6.90 | 5.70 | 7.90 | +0.10 | +1.47% | 3 | 451 | 103.13% |
| NTRA240517C00105000 | 2024-05-17 3:38PM EDT | 105.00 | 1.80 | 0.50 | 2.90 | -2.00 | -52.63% | 16 | 624 | 94.63% |
| NTRA240517C00110000 | 2024-05-16 12:46PM EDT | 110.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 506 | 59.18% |
| NTRA240517C00115000 | 2024-05-13 1:08PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 69.53% |
| NTRA240517C00120000 | 2024-05-13 1:25PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 111.72% |
| NTRA240517C00135000 | 2024-05-10 10:12AM EDT | 135.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 4 | 5 | 382.03% |
| NTRA240517C00140000 | 2024-03-26 1:46PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 498.54% |
| NTRA240517C00145000 | 2024-05-09 3:57PM EDT | 145.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 336.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517P00060000 | 2024-05-09 3:52PM EDT | 60.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 2 | 5 | 805.08% |
| NTRA240517P00070000 | 2024-05-09 3:52PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 93 | 100 | 315.63% |
| NTRA240517P00075000 | 2024-05-09 3:00PM EDT | 75.00 | 1.25 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 543.16% |
| NTRA240517P00080000 | 2024-05-14 10:58AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 242.97% |
| NTRA240517P00082500 | 2024-05-10 9:30AM EDT | 82.50 | 0.10 | 0.00 | 2.65 | 0.00 | - | - | 1 | 427.54% |
| NTRA240517P00085000 | 2024-05-17 1:26PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 4 | 28 | 179.69% |
| NTRA240517P00087500 | 2024-05-13 10:06AM EDT | 87.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 7 | 277.93% |
| NTRA240517P00090000 | 2024-05-13 10:25AM EDT | 90.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 22 | 354.30% |
| NTRA240517P00092500 | 2024-05-13 11:13AM EDT | 92.50 | 0.20 | 0.00 | 3.00 | 0.00 | - | 3 | 1,471 | 294.53% |
| NTRA240517P00095000 | 2024-05-10 11:19AM EDT | 95.00 | 0.27 | 0.00 | 3.00 | 0.00 | - | 1 | 31 | 257.42% |
| NTRA240517P00097500 | 2024-05-13 9:39AM EDT | 97.50 | 0.41 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 219.92% |
| NTRA240517P00100000 | 2024-05-14 12:32PM EDT | 100.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | 2 | 8 | 190.14% |
| NTRA240517P00105000 | 2024-05-16 2:00PM EDT | 105.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 48.73% |
| NTRA240517P00110000 | 2024-05-13 10:06AM EDT | 110.00 | 6.25 | 1.80 | 4.00 | 0.00 | - | 1 | 10 | 73.63% |
| NTRA240517P00115000 | 2024-05-10 1:30PM EDT | 115.00 | 9.70 | 7.10 | 9.50 | 0.00 | - | 2 | 0 | 164.26% |
© 2024 Yahoo. All rights reserved.