Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD241220C00080000 | 2023-11-22 12:04PM EDT | 80.00 | 112.00 | 137.00 | 145.90 | 0.00 | - | 1 | 0 | 255.76% |
| PODD241220C00095000 | 2023-12-11 4:36PM EDT | 95.00 | 107.05 | 107.00 | 117.00 | 0.00 | - | 5 | 2 | 159.96% |
| PODD241220C00100000 | 2024-05-10 3:48PM EDT | 100.00 | 72.50 | 82.70 | 89.10 | 0.00 | - | 4 | 3 | 76.20% |
| PODD241220C00105000 | 2024-05-15 12:44PM EDT | 105.00 | 81.00 | 77.80 | 84.10 | 0.00 | - | 1 | 3 | 71.48% |
| PODD241220C00115000 | 2024-05-10 3:47PM EDT | 115.00 | 60.40 | 69.10 | 76.10 | 0.00 | - | 2 | 4 | 68.23% |
| PODD241220C00120000 | 2023-11-13 10:35AM EDT | 120.00 | 66.00 | 86.00 | 95.00 | 0.00 | - | 1 | 0 | 129.75% |
| PODD241220C00125000 | 2024-01-09 11:33AM EDT | 125.00 | 86.40 | 81.10 | 86.90 | 0.00 | - | 10 | 20 | 118.56% |
| PODD241220C00130000 | 2024-05-24 12:03PM EDT | 130.00 | 55.15 | 56.10 | 62.10 | 0.00 | - | 1 | 2 | 59.28% |
| PODD241220C00135000 | 2023-11-15 2:57PM EDT | 135.00 | 63.12 | 86.00 | 88.20 | 0.00 | - | 1 | 1 | 138.07% |
| PODD241220C00140000 | 2024-02-29 12:10PM EDT | 140.00 | 44.40 | 47.90 | 50.60 | 0.00 | - | 10 | 16 | 50.99% |
| PODD241220C00145000 | 2023-12-08 11:49AM EDT | 145.00 | 72.00 | 66.50 | 74.40 | 0.00 | - | 3 | 4 | 107.99% |
| PODD241220C00150000 | 2024-03-05 11:38AM EDT | 150.00 | 36.60 | 37.00 | 38.50 | 0.00 | - | 13 | 22 | 40.80% |
| PODD241220C00155000 | 2024-03-18 12:05PM EDT | 155.00 | 38.90 | 34.80 | 37.40 | 0.00 | - | 1 | 3 | 45.62% |
| PODD241220C00160000 | 2024-03-05 11:38AM EDT | 160.00 | 31.20 | 31.30 | 33.00 | 0.00 | - | 15 | 33 | 42.50% |
| PODD241220C00165000 | 2024-05-10 12:44PM EDT | 165.00 | 29.20 | 34.40 | 38.10 | 0.00 | - | 2 | 5 | 54.76% |
| PODD241220C00170000 | 2024-02-26 1:32PM EDT | 170.00 | 33.00 | 29.40 | 30.40 | 0.00 | - | 1 | 2 | 48.07% |
| PODD241220C00175000 | 2024-05-14 3:28PM EDT | 175.00 | 25.00 | 29.00 | 29.80 | 0.00 | - | 15 | 51 | 50.69% |
| PODD241220C00180000 | 2024-05-08 2:06PM EDT | 180.00 | 28.10 | 26.60 | 27.30 | 0.00 | - | 1 | 23 | 50.20% |
| PODD241220C00185000 | 2024-05-15 11:32AM EDT | 185.00 | 24.70 | 23.70 | 24.90 | 0.00 | - | 4 | 19 | 50.21% |
| PODD241220C00190000 | 2024-05-10 11:40AM EDT | 190.00 | 19.32 | 21.80 | 22.60 | 0.00 | - | 2 | 10 | 49.49% |
| PODD241220C00195000 | 2024-05-24 2:59PM EDT | 195.00 | 19.10 | 19.80 | 20.50 | 0.00 | - | 4 | 14 | 48.91% |
| PODD241220C00200000 | 2024-04-10 1:47PM EDT | 200.00 | 20.50 | 9.10 | 14.00 | 0.00 | - | 6 | 28 | 39.84% |
| PODD241220C00210000 | 2024-05-16 1:23PM EDT | 210.00 | 17.00 | 13.60 | 14.90 | 0.00 | - | 10 | 105 | 47.02% |
| PODD241220C00220000 | 2024-05-15 2:52PM EDT | 220.00 | 12.20 | 11.30 | 12.10 | 0.00 | - | 4 | 52 | 46.39% |
| PODD241220C00230000 | 2024-05-24 3:52PM EDT | 230.00 | 8.90 | 9.10 | 9.70 | 0.00 | - | 6 | 215 | 45.70% |
| PODD241220C00240000 | 2024-03-07 2:24PM EDT | 240.00 | 11.00 | 7.10 | 8.50 | 0.00 | - | 1 | 20 | 46.89% |
| PODD241220C00250000 | 2024-03-18 10:58AM EDT | 250.00 | 7.20 | 5.70 | 6.70 | 0.00 | - | 2 | 105 | 46.07% |
| PODD241220C00260000 | 2024-05-13 9:41AM EDT | 260.00 | 3.30 | 4.20 | 4.80 | 0.00 | - | 10 | 33 | 44.09% |
| PODD241220C00270000 | 2024-02-08 4:28PM EDT | 270.00 | 12.50 | 6.10 | 9.70 | 0.00 | - | 21 | 10 | 55.26% |
| PODD241220C00280000 | 2024-01-22 11:04AM EDT | 280.00 | 15.00 | 8.90 | 10.20 | 0.00 | - | 1 | 31 | 62.16% |
| PODD241220C00290000 | 2024-01-04 11:44AM EDT | 290.00 | 10.27 | 5.60 | 10.50 | 0.00 | - | 2 | 3 | 61.19% |
| PODD241220C00300000 | 2024-05-08 3:58PM EDT | 300.00 | 2.80 | 1.40 | 1.85 | 0.00 | - | 1 | 49 | 43.14% |
| PODD241220C00320000 | 2024-05-16 9:30AM EDT | 320.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 58.95% |
| PODD241220C00330000 | 2024-05-06 9:30AM EDT | 330.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 51.70% |
| PODD241220C00340000 | 2024-05-06 9:30AM EDT | 340.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.53% |
| PODD241220C00380000 | 2024-03-21 9:30AM EDT | 380.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.17% |
| PODD241220C00390000 | 2024-04-12 9:30AM EDT | 390.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 2 | 5 | 60.90% |
| PODD241220C00410000 | 2024-04-12 9:30AM EDT | 410.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 63.77% |
| PODD241220C00420000 | 2023-10-17 11:05AM EDT | 420.00 | 0.50 | 0.15 | 5.00 | 0.00 | - | 1 | 1 | 66.87% |
| PODD241220C00450000 | 2024-02-26 11:18AM EDT | 450.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 61.65% |
| PODD241220C00460000 | 2024-01-11 10:30AM EDT | 460.00 | 1.45 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 81.01% |
| PODD241220C00470000 | 2024-04-11 9:30AM EDT | 470.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 71.09% |
| PODD241220C00480000 | 2024-03-20 9:30AM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PODD241220C00490000 | 2024-03-27 9:30AM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD241220P00070000 | 2024-04-09 10:21AM EDT | 70.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 83.59% |
| PODD241220P00075000 | 2023-12-27 10:30AM EDT | 75.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 98.43% |
| PODD241220P00080000 | 2023-10-17 9:50AM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| PODD241220P00085000 | 2024-04-09 9:57AM EDT | 85.00 | 1.71 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.36% |
| PODD241220P00090000 | 2024-03-05 12:26PM EDT | 90.00 | 3.06 | 2.40 | 3.20 | 0.00 | - | 9 | 15 | 69.40% |
| PODD241220P00095000 | 2024-05-10 3:58PM EDT | 95.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 9 | 14 | 62.29% |
| PODD241220P00100000 | 2024-05-10 3:40PM EDT | 100.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 58.11% |
| PODD241220P00105000 | 2024-03-04 3:04PM EDT | 105.00 | 4.90 | 4.50 | 5.30 | 0.00 | - | 7 | 9 | 66.70% |
| PODD241220P00110000 | 2024-05-15 12:25PM EDT | 110.00 | 3.10 | 2.25 | 2.65 | 0.00 | - | 9 | 10 | 50.57% |
| PODD241220P00115000 | 2024-05-16 11:37AM EDT | 115.00 | 3.50 | 2.75 | 3.30 | 0.00 | - | 5 | 18 | 51.07% |
| PODD241220P00120000 | 2024-05-16 11:37AM EDT | 120.00 | 4.20 | 3.30 | 3.90 | 0.00 | - | 7 | 1,350 | 49.85% |
| PODD241220P00125000 | 2024-05-16 11:37AM EDT | 125.00 | 5.00 | 4.00 | 4.60 | 0.00 | - | 7 | 450 | 48.73% |
| PODD241220P00130000 | 2024-05-10 10:17AM EDT | 130.00 | 6.21 | 4.90 | 5.50 | 0.00 | - | 1 | 36 | 47.99% |
| PODD241220P00135000 | 2024-05-10 1:46PM EDT | 135.00 | 9.51 | 5.80 | 6.40 | 0.00 | - | 60 | 61 | 46.89% |
| PODD241220P00140000 | 2024-05-23 3:45PM EDT | 140.00 | 8.80 | 6.80 | 8.50 | 0.00 | - | 2 | 17 | 48.81% |
| PODD241220P00145000 | 2024-05-13 3:23PM EDT | 145.00 | 13.90 | 8.10 | 8.70 | 0.00 | - | 1 | 51 | 45.20% |
| PODD241220P00150000 | 2024-03-21 3:50PM EDT | 150.00 | 17.20 | 15.20 | 17.80 | 0.00 | - | 1 | 77 | 59.26% |
| PODD241220P00155000 | 2024-05-20 1:37PM EDT | 155.00 | 10.93 | 10.90 | 11.50 | 0.00 | - | 5 | 17 | 43.46% |
| PODD241220P00160000 | 2024-05-20 1:37PM EDT | 160.00 | 12.40 | 12.50 | 13.30 | 0.00 | - | 5 | 107 | 43.00% |
| PODD241220P00165000 | 2024-05-15 12:03PM EDT | 165.00 | 16.20 | 14.00 | 15.00 | 0.00 | - | 7 | 78 | 41.99% |
| PODD241220P00170000 | 2024-05-14 11:16AM EDT | 170.00 | 21.70 | 16.20 | 19.00 | 0.00 | - | 4 | 50 | 45.20% |
| PODD241220P00175000 | 2024-05-08 12:48PM EDT | 175.00 | 22.90 | 18.30 | 19.20 | 0.00 | - | 3 | 165 | 40.63% |
| PODD241220P00180000 | 2024-05-08 2:00PM EDT | 180.00 | 26.00 | 20.60 | 21.50 | 0.00 | - | 10 | 250 | 39.86% |
| PODD241220P00185000 | 2024-05-15 12:02PM EDT | 185.00 | 25.40 | 23.00 | 24.10 | 0.00 | - | 9 | 729 | 39.32% |
| PODD241220P00190000 | 2024-02-26 11:35AM EDT | 190.00 | 32.63 | 38.00 | 39.10 | 0.00 | - | 1 | 834 | 60.42% |
| PODD241220P00195000 | 2024-05-10 3:48PM EDT | 195.00 | 37.50 | 26.80 | 29.80 | 0.00 | - | 10 | 24 | 38.21% |
| PODD241220P00200000 | 2024-05-14 3:24PM EDT | 200.00 | 40.60 | 31.50 | 34.70 | 0.00 | - | 25 | 39 | 41.04% |
| PODD241220P00210000 | 2024-05-14 12:07PM EDT | 210.00 | 49.66 | 38.30 | 39.40 | 0.00 | - | 108 | 110 | 36.10% |
| PODD241220P00220000 | 2024-05-13 3:21PM EDT | 220.00 | 63.70 | 45.30 | 46.70 | 0.00 | - | 181 | 100 | 34.87% |
| PODD241220P00230000 | 2024-05-13 12:06PM EDT | 230.00 | 69.00 | 52.40 | 55.40 | 0.00 | - | 99 | 76 | 35.71% |
| PODD241220P00240000 | 2023-09-28 2:04PM EDT | 240.00 | 78.92 | 103.00 | 113.00 | 0.00 | - | 1 | 1 | 122.54% |
| PODD241220P00250000 | 2024-02-06 2:07PM EDT | 250.00 | 61.20 | 74.40 | 78.60 | 0.00 | - | 5 | 21 | 50.49% |
| PODD241220P00270000 | 2023-09-26 9:53AM EDT | 270.00 | 116.00 | 133.40 | 140.00 | 0.00 | - | 5 | 0 | 131.31% |
| PODD241220P00280000 | 2023-08-25 10:50AM EDT | 280.00 | 98.00 | 123.40 | 127.90 | 0.00 | - | 25 | 44 | 95.36% |
| PODD241220P00300000 | 2023-08-25 10:50AM EDT | 300.00 | 114.60 | 140.80 | 147.50 | 0.00 | - | 75 | 0 | 98.43% |
| PODD241220P00310000 | 2023-08-25 10:50AM EDT | 310.00 | 123.00 | 150.90 | 157.60 | 0.00 | - | 13 | 0 | 101.36% |
| PODD241220P00320000 | 2023-07-11 1:43PM EDT | 320.00 | 58.50 | 83.80 | 92.90 | 0.00 | - | 5 | 184 | 0.00% |
© 2024 Yahoo. All rights reserved.