Insulet Corporation (PODD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 2024-04-09 3:37PM EDT | 110.00 | 67.50 | 70.50 | 78.10 | 0.00 | - | 1 | 1 | 110.94% |
| PODD240517C00145000 | 2024-04-25 3:55PM EDT | 145.00 | 23.00 | 36.80 | 44.40 | 0.00 | - | - | 1 | 110.35% |
| PODD240517C00150000 | 2024-05-02 10:56AM EDT | 150.00 | 25.00 | 34.80 | 40.30 | 0.00 | - | 2 | 7 | 130.66% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 30.30 | 35.00 | 0.00 | - | 3 | 4 | 117.70% |
| PODD240517C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 19.00 | 26.80 | 28.90 | 0.00 | - | 1 | 8 | 105.88% |
| PODD240517C00165000 | 2024-04-30 3:03PM EDT | 165.00 | 21.60 | 23.20 | 26.40 | +5.50 | +34.16% | 1 | 175 | 112.48% |
| PODD240517C00170000 | 2024-05-07 2:58PM EDT | 170.00 | 19.85 | 19.70 | 23.70 | +5.65 | +39.79% | 141 | 294 | 114.48% |
| PODD240517C00175000 | 2024-05-07 10:36AM EDT | 175.00 | 16.40 | 16.60 | 17.50 | +4.40 | +36.67% | 40 | 128 | 99.90% |
| PODD240517C00180000 | 2024-05-07 11:16AM EDT | 180.00 | 14.20 | 13.70 | 14.40 | +4.17 | +41.58% | 55 | 125 | 98.11% |
| PODD240517C00185000 | 2024-05-07 11:53AM EDT | 185.00 | 11.20 | 11.10 | 11.80 | +3.00 | +36.59% | 217 | 279 | 96.94% |
| PODD240517C00190000 | 2024-05-07 10:36AM EDT | 190.00 | 9.00 | 8.90 | 9.50 | +2.40 | +36.36% | 102 | 347 | 95.92% |
| PODD240517C00195000 | 2024-05-06 3:17PM EDT | 195.00 | 7.05 | 6.90 | 7.60 | +2.31 | +48.73% | 6 | 91 | 94.73% |
| PODD240517C00200000 | 2024-05-07 2:58PM EDT | 200.00 | 5.75 | 5.40 | 6.00 | +2.05 | +55.41% | 24 | 304 | 94.34% |
| PODD240517C00210000 | 2024-05-07 1:28PM EDT | 210.00 | 3.31 | 2.00 | 3.70 | +1.06 | +47.11% | 22 | 27 | 87.55% |
| PODD240517C00220000 | 2024-05-07 10:57AM EDT | 220.00 | 2.25 | 1.90 | 2.25 | +1.15 | +104.55% | 3 | 12 | 95.26% |
| PODD240517C00230000 | 2024-05-07 12:13PM EDT | 230.00 | 1.15 | 1.10 | 1.40 | +0.18 | +18.56% | 10 | 13 | 96.75% |
| PODD240517C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PODD240517C00270000 | 2024-05-07 2:54PM EDT | 270.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 1,136 | 93.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-04-15 3:10PM EDT | 100.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 12 | 235.25% |
| PODD240517P00120000 | 2024-04-29 11:30AM EDT | 120.00 | 0.15 | 0.05 | 4.40 | -0.23 | -60.53% | 1 | 13 | 199.66% |
| PODD240517P00125000 | 2024-05-07 2:59PM EDT | 125.00 | 0.25 | 0.05 | 0.85 | -0.10 | -28.57% | 1 | 132 | 129.49% |
| PODD240517P00130000 | 2024-05-07 12:17PM EDT | 130.00 | 0.40 | 0.10 | 1.15 | -0.40 | -50.00% | 18 | 41 | 125.88% |
| PODD240517P00135000 | 2024-05-07 3:03PM EDT | 135.00 | 0.55 | 0.40 | 1.00 | -0.30 | -35.29% | 3 | 203 | 117.14% |
| PODD240517P00140000 | 2024-05-03 3:44PM EDT | 140.00 | 0.85 | 0.70 | 1.10 | -0.55 | -39.29% | 1 | 59 | 111.87% |
| PODD240517P00145000 | 2024-05-07 11:54AM EDT | 145.00 | 1.25 | 0.95 | 1.80 | -0.73 | -36.87% | 18 | 410 | 111.57% |
| PODD240517P00150000 | 2024-05-07 11:33AM EDT | 150.00 | 1.67 | 1.45 | 1.95 | -2.53 | -60.24% | 1 | 181 | 105.57% |
| PODD240517P00155000 | 2024-05-07 10:56AM EDT | 155.00 | 2.35 | 2.05 | 2.70 | -1.85 | -44.05% | 3 | 398 | 103.71% |
| PODD240517P00160000 | 2024-05-06 12:31PM EDT | 160.00 | 3.33 | 2.95 | 3.80 | -1.61 | -32.59% | 1 | 213 | 103.47% |
| PODD240517P00165000 | 2024-05-06 3:35PM EDT | 165.00 | 5.10 | 4.10 | 4.90 | -1.52 | -22.96% | 1 | 626 | 101.66% |
| PODD240517P00170000 | 2024-05-06 12:01PM EDT | 170.00 | 8.30 | 5.40 | 6.20 | 0.00 | - | 6 | 249 | 99.02% |
| PODD240517P00175000 | 2024-05-07 10:03AM EDT | 175.00 | 8.27 | 7.10 | 7.90 | -2.83 | -25.50% | 1 | 291 | 97.51% |
| PODD240517P00180000 | 2024-05-07 11:17AM EDT | 180.00 | 9.50 | 9.20 | 9.80 | -4.30 | -31.16% | 7 | 147 | 95.84% |
| PODD240517P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 12.28 | 11.50 | 12.30 | -6.82 | -35.71% | 1 | 56 | 94.73% |
| PODD240517P00190000 | 2024-05-01 3:42PM EDT | 190.00 | 23.00 | 14.20 | 15.00 | 0.00 | - | 1 | 3 | 93.29% |
| PODD240517P00195000 | 2024-05-02 11:38AM EDT | 195.00 | 26.30 | 16.80 | 18.50 | 0.00 | - | - | 1 | 91.98% |
| PODD240517P00200000 | 2024-04-17 9:44AM EDT | 200.00 | 31.00 | 20.20 | 24.30 | 0.00 | - | 2 | 4 | 101.81% |
| PODD240517P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 32.50 | 26.70 | 30.40 | -5.50 | -14.47% | 1 | 1 | 87.33% |
© 2024 Yahoo. All rights reserved.