Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240719C00030000 | 2024-02-28 1:50PM EDT | 30.00 | 46.11 | 59.60 | 64.40 | 0.00 | - | 1 | 1 | 0.00% |
| NTRA240719C00040000 | 2023-12-06 2:10PM EDT | 40.00 | 21.19 | 22.30 | 26.90 | 0.00 | - | 6 | 6 | 0.00% |
| NTRA240719C00045000 | 2024-04-09 10:37AM EDT | 45.00 | 51.00 | 48.80 | 53.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00055000 | 2024-02-07 3:36PM EDT | 55.00 | 19.40 | 33.70 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| NTRA240719C00060000 | 2024-03-12 12:34PM EDT | 60.00 | 32.10 | 35.50 | 40.40 | 0.00 | - | 2 | 15 | 0.00% |
| NTRA240719C00065000 | 2024-05-15 3:38PM EDT | 65.00 | 42.77 | 40.70 | 43.90 | 0.00 | - | 2 | 8 | 79.54% |
| NTRA240719C00070000 | 2024-05-15 3:36PM EDT | 70.00 | 37.55 | 35.20 | 39.60 | 0.00 | - | 24 | 381 | 71.48% |
| NTRA240719C00075000 | 2024-05-16 10:47AM EDT | 75.00 | 33.66 | 30.70 | 34.50 | 0.00 | - | 1 | 11 | 65.11% |
| NTRA240719C00080000 | 2024-04-19 1:38PM EDT | 80.00 | 10.33 | 26.30 | 30.00 | 0.00 | - | 5 | 30 | 62.67% |
| NTRA240719C00082500 | 2024-04-10 2:22PM EDT | 82.50 | 18.80 | 22.20 | 26.80 | 0.00 | - | 1 | 2 | 69.46% |
| NTRA240719C00085000 | 2024-03-15 3:58PM EDT | 85.00 | 12.96 | 13.20 | 17.50 | 0.00 | - | 16 | 54 | 0.00% |
| NTRA240719C00087500 | 2024-05-14 2:53PM EDT | 87.50 | 20.36 | 19.00 | 23.10 | 0.00 | - | 2 | 203 | 51.89% |
| NTRA240719C00090000 | 2024-05-14 3:59PM EDT | 90.00 | 17.25 | 17.40 | 21.00 | 0.00 | - | 2 | 30 | 52.44% |
| NTRA240719C00092500 | 2024-05-17 1:10PM EDT | 92.50 | 16.21 | 16.00 | 18.60 | +0.11 | +0.68% | 3 | 95 | 51.76% |
| NTRA240719C00095000 | 2024-05-10 11:23AM EDT | 95.00 | 15.83 | 13.00 | 17.00 | +2.58 | +19.47% | 1 | 26 | 61.26% |
| NTRA240719C00097500 | 2024-05-10 10:27AM EDT | 97.50 | 13.43 | 11.30 | 15.30 | 0.00 | - | 7 | 5 | 60.06% |
| NTRA240719C00100000 | 2024-05-17 3:34PM EDT | 100.00 | 11.00 | 9.60 | 13.10 | -2.09 | -15.97% | 4 | 1,027 | 55.36% |
| NTRA240719C00105000 | 2024-05-16 3:18PM EDT | 105.00 | 10.03 | 6.20 | 9.60 | 0.00 | - | 2 | 21 | 50.20% |
| NTRA240719C00110000 | 2024-05-17 10:13AM EDT | 110.00 | 6.33 | 3.80 | 7.90 | -1.97 | -23.73% | 1 | 22 | 53.02% |
| NTRA240719C00115000 | 2024-05-16 11:11AM EDT | 115.00 | 4.50 | 3.00 | 4.70 | 0.00 | - | 1 | 27 | 44.84% |
| NTRA240719C00120000 | 2024-05-09 3:29PM EDT | 120.00 | 1.35 | 0.55 | 4.20 | 0.00 | - | 116 | 129 | 50.21% |
| NTRA240719C00130000 | 2024-05-10 3:15PM EDT | 130.00 | 2.30 | 0.00 | 2.45 | 0.00 | - | - | 1 | 51.75% |
| NTRA240719C00135000 | 2024-03-12 9:39AM EDT | 135.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 57.24% |
| NTRA240719C00140000 | 2024-04-01 2:22PM EDT | 140.00 | 1.05 | 0.05 | 4.90 | 0.00 | - | - | 1 | 62.95% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240719P00030000 | 2024-01-16 10:30AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTRA240719P00035000 | 2024-01-09 4:59PM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 146.58% |
| NTRA240719P00040000 | 2024-04-23 1:53PM EDT | 40.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 7 | 30 | 130.27% |
| NTRA240719P00045000 | 2024-04-16 1:09PM EDT | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 19 | 42 | 166.16% |
| NTRA240719P00050000 | 2024-01-04 1:48PM EDT | 50.00 | 4.20 | 0.85 | 2.65 | 0.00 | - | - | 2 | 136.28% |
| NTRA240719P00055000 | 2024-03-12 12:45PM EDT | 55.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 133.03% |
| NTRA240719P00060000 | 2024-03-05 4:30PM EDT | 60.00 | 1.43 | 0.05 | 4.90 | 0.00 | - | 10 | 11 | 119.82% |
| NTRA240719P00065000 | 2024-03-28 10:31AM EDT | 65.00 | 1.99 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 105.84% |
| NTRA240719P00070000 | 2024-05-14 11:32AM EDT | 70.00 | 0.50 | 0.10 | 4.80 | 0.00 | - | 1 | 23 | 93.80% |
| NTRA240719P00075000 | 2024-04-19 2:06PM EDT | 75.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 4 | 19 | 81.59% |
| NTRA240719P00080000 | 2024-03-21 10:55AM EDT | 80.00 | 3.70 | 4.30 | 7.80 | 0.00 | - | 1 | 16 | 103.59% |
| NTRA240719P00082500 | 2024-03-20 3:07PM EDT | 82.50 | 4.81 | 5.10 | 8.70 | 0.00 | - | 4 | 2 | 103.54% |
| NTRA240719P00087500 | 2024-04-24 11:48AM EDT | 87.50 | 5.60 | 0.10 | 3.80 | 0.00 | - | - | 1 | 50.59% |
| NTRA240719P00090000 | 2024-05-10 12:35PM EDT | 90.00 | 1.87 | 0.10 | 3.80 | 0.00 | - | 2 | 3 | 60.86% |
| NTRA240719P00092500 | 2024-05-10 9:30AM EDT | 92.50 | 4.75 | 0.35 | 2.95 | 0.00 | - | 3 | 5 | 48.82% |
| NTRA240719P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 5.00 | 0.15 | 3.70 | 0.00 | - | 13 | 14 | 48.78% |
| NTRA240719P00097500 | 2024-04-24 12:11PM EDT | 97.50 | 11.10 | 1.00 | 4.30 | 0.00 | - | - | 1 | 47.03% |
| NTRA240719P00100000 | 2024-05-10 10:54AM EDT | 100.00 | 4.90 | 2.15 | 5.10 | 0.00 | - | 13 | 14 | 45.98% |
© 2024 Yahoo. All rights reserved.