nVent Electric plc (NVT)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVT240517C00035000 | 2023-11-17 12:26PM EDT | 35.00 | 18.94 | 23.30 | 27.00 | 0.00 | - | 9 | 9 | 0.00% |
| NVT240517C00040000 | 2024-02-13 10:39AM EDT | 40.00 | 22.94 | 28.00 | 32.50 | 0.00 | - | 2 | 0 | 0.00% |
| NVT240517C00045000 | 2024-04-19 3:24PM EDT | 45.00 | 25.20 | 30.20 | 35.00 | 0.00 | - | 1 | 2 | 318.99% |
| NVT240517C00050000 | 2024-03-27 1:46PM EDT | 50.00 | 25.50 | 23.80 | 28.40 | 0.00 | - | 11 | 10 | 194.73% |
| NVT240517C00055000 | 2024-04-30 3:50PM EDT | 55.00 | 18.14 | 20.40 | 25.00 | 0.00 | - | 4 | 26 | 103.13% |
| NVT240517C00060000 | 2024-05-01 9:30AM EDT | 60.00 | 12.40 | 15.50 | 20.00 | 0.00 | - | 1 | 29 | 86.52% |
| NVT240517C00065000 | 2024-04-30 3:50PM EDT | 65.00 | 8.30 | 10.80 | 15.30 | 0.00 | - | 64 | 350 | 82.42% |
| NVT240517C00070000 | 2024-05-07 11:38AM EDT | 70.00 | 7.40 | 6.40 | 10.50 | +0.90 | +13.85% | 4 | 574 | 69.04% |
| NVT240517C00075000 | 2024-05-07 3:29PM EDT | 75.00 | 3.20 | 3.10 | 3.80 | +0.67 | +26.48% | 132 | 1,339 | 44.85% |
| NVT240517C00080000 | 2024-05-07 3:54PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | +0.08 | +14.04% | 76 | 609 | 32.32% |
| NVT240517C00085000 | 2024-05-06 1:53PM EDT | 85.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 76 | 41.90% |
| NVT240517C00090000 | 2024-04-04 1:12PM EDT | 90.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 125.05% |
| NVT240517C00095000 | 2024-05-07 1:14PM EDT | 95.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 40 | 71 | 68.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVT240517P00040000 | 2023-11-21 4:22PM EDT | 40.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 250.00% |
| NVT240517P00045000 | 2024-01-26 3:37PM EDT | 45.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 209.18% |
| NVT240517P00050000 | 2024-02-21 10:30AM EDT | 50.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 164.26% |
| NVT240517P00055000 | 2024-02-16 10:30AM EDT | 55.00 | 1.15 | 0.15 | 0.60 | 0.00 | - | 11 | 13 | 133.98% |
| NVT240517P00060000 | 2024-05-07 10:08AM EDT | 60.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 17 | 405 | 84.77% |
| NVT240517P00065000 | 2024-05-02 2:48PM EDT | 65.00 | 0.73 | 0.05 | 0.75 | 0.00 | - | 15 | 70 | 80.37% |
| NVT240517P00070000 | 2024-05-07 2:32PM EDT | 70.00 | 0.15 | 0.00 | 0.45 | -0.15 | -50.00% | 21 | 5,964 | 55.76% |
| NVT240517P00075000 | 2024-05-07 2:39PM EDT | 75.00 | 0.60 | 0.45 | 0.55 | -0.42 | -41.18% | 55 | 434 | 29.98% |
| NVT240517P00080000 | 2024-04-05 12:00PM EDT | 80.00 | 4.80 | 2.15 | 6.60 | 0.00 | - | 10 | 33 | 58.30% |
© 2024 Yahoo. All rights reserved.