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 | 2024-03-26 1:57PM EDT | 60.00 | 31.45 | 23.50 | 27.90 | 0.00 | - | 1 | 1 | 81.84% |
| NTRA240517C00075000 | 2024-03-26 9:50AM EDT | 75.00 | 18.78 | 10.00 | 14.40 | 0.00 | - | 2 | 12 | 63.72% |
| NTRA240517C00080000 | 2024-03-20 2:57PM EDT | 80.00 | 9.05 | 7.40 | 10.20 | -6.75 | -42.72% | 5 | 5 | 63.40% |
| NTRA240517C00082500 | 2024-03-21 2:06PM EDT | 82.50 | 14.20 | 5.40 | 9.00 | 0.00 | - | - | 10 | 61.60% |
| NTRA240517C00085000 | 2024-04-19 3:49PM EDT | 85.00 | 5.70 | 5.20 | 7.70 | -2.64 | -31.65% | 2 | 11 | 67.16% |
| NTRA240517C00087500 | 2024-04-19 3:31PM EDT | 87.50 | 4.21 | 2.60 | 6.70 | -3.79 | -47.37% | 2 | 2 | 59.69% |
| NTRA240517C00090000 | 2024-04-18 2:58PM EDT | 90.00 | 5.10 | 2.70 | 3.90 | 0.00 | - | 23 | 43 | 55.10% |
| NTRA240517C00092500 | 2024-04-15 1:22PM EDT | 92.50 | 6.11 | 0.65 | 4.30 | 0.00 | - | 3 | 11 | 54.30% |
| NTRA240517C00095000 | 2024-04-18 11:57AM EDT | 95.00 | 4.60 | 0.20 | 2.85 | 0.00 | - | 18 | 51 | 66.46% |
| NTRA240517C00097500 | 2024-04-17 2:54PM EDT | 97.50 | 3.10 | 0.25 | 2.65 | 0.00 | - | 1 | 18 | 55.05% |
| NTRA240517C00100000 | 2024-04-19 1:11PM EDT | 100.00 | 1.20 | 1.05 | 1.65 | -0.61 | -33.70% | 12 | 82 | 59.52% |
| NTRA240517C00105000 | 2024-04-16 10:30AM EDT | 105.00 | 2.30 | 0.40 | 1.50 | 0.00 | - | 1 | 1,448 | 63.23% |
| NTRA240517C00110000 | 2024-04-05 3:37PM EDT | 110.00 | 2.80 | 0.05 | 2.10 | 0.00 | - | 10 | 16 | 75.15% |
| NTRA240517C00115000 | 2024-04-05 3:28PM EDT | 115.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 107.18% |
| NTRA240517C00135000 | 2024-03-26 1:46PM EDT | 135.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 140.38% |
| NTRA240517C00140000 | 2024-03-26 1:46PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 147.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517P00060000 | 2024-04-01 9:52AM EDT | 60.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | - | 3 | 133.67% |
| NTRA240517P00080000 | 2024-04-19 12:41PM EDT | 80.00 | 3.60 | 2.25 | 4.00 | +1.32 | +57.89% | 2 | 10 | 58.74% |
| NTRA240517P00085000 | 2024-04-19 3:32PM EDT | 85.00 | 5.62 | 3.60 | 5.80 | +1.42 | +33.81% | 16 | 22 | 51.49% |
| NTRA240517P00090000 | 2024-04-19 2:31PM EDT | 90.00 | 8.70 | 6.30 | 10.50 | +4.00 | +85.11% | 7 | 9 | 59.30% |
| NTRA240517P00095000 | 2024-04-10 3:03PM EDT | 95.00 | 5.60 | 9.20 | 14.00 | 0.00 | - | 1 | 4 | 54.39% |
© 2024 Yahoo. All rights reserved.