Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA241018C00035000 | 2024-03-15 2:38PM EDT | 35.00 | 54.98 | 58.40 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTRA241018C00040000 | 2024-04-15 10:47AM EDT | 40.00 | 53.63 | 66.00 | 70.90 | 0.00 | - | 5 | 2 | 113.43% |
| NTRA241018C00050000 | 2024-03-18 9:36AM EDT | 50.00 | 41.50 | 40.20 | 45.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA241018C00060000 | 2024-04-05 11:48AM EDT | 60.00 | 41.00 | 37.30 | 42.00 | 0.00 | - | 10 | 16 | 0.00% |
| NTRA241018C00065000 | 2024-05-02 10:37AM EDT | 65.00 | 32.28 | 41.70 | 46.40 | 0.00 | - | 1 | 1 | 69.43% |
| NTRA241018C00070000 | 2024-02-23 12:06PM EDT | 70.00 | 12.45 | 25.60 | 30.50 | 0.00 | - | 2 | 2 | 0.00% |
| NTRA241018C00075000 | 2024-04-08 10:19AM EDT | 75.00 | 28.50 | 24.00 | 27.50 | 0.00 | - | 1 | 16 | 0.00% |
| NTRA241018C00080000 | 2024-04-10 10:25AM EDT | 80.00 | 23.80 | 28.00 | 31.80 | 0.00 | - | 3 | 9 | 51.92% |
| NTRA241018C00085000 | 2024-04-12 1:38PM EDT | 85.00 | 19.00 | 24.00 | 28.00 | 0.00 | - | 2 | 3 | 50.38% |
| NTRA241018C00090000 | 2024-05-10 10:23AM EDT | 90.00 | 22.95 | 21.20 | 25.40 | 0.00 | - | 1 | 29 | 53.26% |
| NTRA241018C00092500 | 2024-05-10 9:30AM EDT | 92.50 | 23.00 | 19.40 | 24.00 | 0.00 | - | 1 | 18 | 52.91% |
| NTRA241018C00095000 | 2024-05-15 11:13AM EDT | 95.00 | 20.55 | 17.70 | 22.00 | 0.00 | - | 1 | 12 | 51.24% |
| NTRA241018C00097500 | 2024-05-10 10:13AM EDT | 97.50 | 16.80 | 16.70 | 20.50 | -2.30 | -12.04% | 1 | 22 | 51.77% |
| NTRA241018C00100000 | 2024-05-10 10:56AM EDT | 100.00 | 16.38 | 14.70 | 18.90 | 0.00 | - | 4 | 14 | 57.95% |
| NTRA241018C00105000 | 2024-05-15 10:02AM EDT | 105.00 | 14.26 | 11.90 | 16.40 | 0.00 | - | 1 | 19 | 57.29% |
| NTRA241018C00110000 | 2024-05-10 10:56AM EDT | 110.00 | 11.75 | 11.20 | 14.00 | 0.00 | - | 3 | 13 | 51.06% |
| NTRA241018C00115000 | 2024-05-17 10:27AM EDT | 115.00 | 11.00 | 7.60 | 11.90 | +0.45 | +4.27% | 5 | 18 | 55.22% |
| NTRA241018C00120000 | 2024-05-10 2:00PM EDT | 120.00 | 7.50 | 6.40 | 8.80 | 0.00 | - | 3 | 13 | 49.81% |
| NTRA241018C00125000 | 2024-05-15 1:26PM EDT | 125.00 | 6.35 | 4.50 | 8.50 | +0.15 | +2.42% | 2 | 4 | 53.90% |
| NTRA241018C00130000 | 2024-05-15 12:33PM EDT | 130.00 | 4.20 | 3.10 | 7.00 | 0.00 | - | 1 | 5 | 52.83% |
| NTRA241018C00135000 | 2024-04-08 12:09PM EDT | 135.00 | 3.10 | 1.15 | 5.00 | 0.00 | - | 1 | 1 | 48.83% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA241018P00045000 | 2024-03-11 3:10PM EDT | 45.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 106.79% |
| NTRA241018P00055000 | 2024-03-19 11:36AM EDT | 55.00 | 1.20 | 0.05 | 2.05 | 0.00 | - | 1 | 12 | 68.80% |
| NTRA241018P00060000 | 2024-03-19 11:36AM EDT | 60.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 77.00% |
| NTRA241018P00065000 | 2024-04-25 10:37AM EDT | 65.00 | 2.70 | 0.05 | 4.00 | 0.00 | - | 5 | 10 | 64.38% |
| NTRA241018P00070000 | 2024-04-19 9:43AM EDT | 70.00 | 4.54 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 56.96% |
| NTRA241018P00075000 | 2024-05-08 10:51AM EDT | 75.00 | 3.50 | 0.00 | 4.50 | 0.00 | - | 2 | 17 | 51.31% |
| NTRA241018P00080000 | 2024-04-19 3:32PM EDT | 80.00 | 8.25 | 0.40 | 4.20 | 0.00 | - | 15 | 17 | 56.41% |
| NTRA241018P00082500 | 2024-05-09 2:47PM EDT | 82.50 | 5.70 | 0.45 | 4.90 | 0.00 | - | 1 | 1 | 56.26% |
| NTRA241018P00085000 | 2024-04-18 3:57PM EDT | 85.00 | 10.37 | 1.10 | 5.40 | 0.00 | - | - | 10 | 54.79% |
| NTRA241018P00087500 | 2024-04-18 3:17PM EDT | 87.50 | 11.00 | 1.85 | 6.00 | 0.00 | - | 1 | 7 | 53.60% |
| NTRA241018P00090000 | 2024-05-10 11:05AM EDT | 90.00 | 5.15 | 2.60 | 6.50 | 0.00 | - | - | 2 | 51.75% |
| NTRA241018P00100000 | 2024-04-16 9:37AM EDT | 100.00 | 16.50 | 5.60 | 10.40 | 0.00 | - | - | 1 | 50.11% |
| NTRA241018P00105000 | 2024-05-16 1:29PM EDT | 105.00 | 9.70 | 8.10 | 12.40 | 0.00 | - | 4 | 5 | 47.93% |
| NTRA241018P00110000 | 2024-05-10 2:44PM EDT | 110.00 | 14.10 | 10.10 | 14.80 | 0.00 | - | - | 4 | 46.22% |
© 2024 Yahoo. All rights reserved.