Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
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 | 54.90 | 59.70 | 0.00 | - | 1 | 1 | 129.83% |
| PODD240517C00150000 | 2024-04-24 10:39AM EDT | 150.00 | 22.50 | 21.10 | 25.30 | 0.00 | - | 1 | 5 | 78.99% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 18.40 | 20.70 | 0.00 | - | 3 | 4 | 76.37% |
| PODD240517C00160000 | 2024-04-25 11:09AM EDT | 160.00 | 11.36 | 15.30 | 16.40 | 0.00 | - | 2 | 8 | 71.74% |
| PODD240517C00165000 | 2024-04-26 9:50AM EDT | 165.00 | 11.00 | 12.70 | 13.80 | +0.80 | +7.84% | 1 | 166 | 72.30% |
| PODD240517C00170000 | 2024-04-24 2:41PM EDT | 170.00 | 9.26 | 10.40 | 11.40 | 0.00 | - | 8 | 203 | 72.29% |
| PODD240517C00175000 | 2024-04-24 10:03AM EDT | 175.00 | 7.90 | 8.00 | 8.80 | 0.00 | - | 1 | 63 | 69.34% |
| PODD240517C00180000 | 2024-04-26 10:38AM EDT | 180.00 | 6.19 | 6.00 | 6.80 | +1.97 | +46.68% | 2 | 79 | 67.41% |
| PODD240517C00185000 | 2024-04-25 2:17PM EDT | 185.00 | 4.75 | 4.40 | 5.00 | +1.05 | +28.38% | 2 | 184 | 65.27% |
| PODD240517C00190000 | 2024-04-22 3:59PM EDT | 190.00 | 3.00 | 3.30 | 3.90 | 0.00 | - | 109 | 358 | 65.30% |
| PODD240517C00195000 | 2024-04-24 1:30PM EDT | 195.00 | 2.40 | 2.45 | 3.90 | 0.00 | - | 2 | 88 | 69.15% |
| PODD240517C00200000 | 2024-04-25 3:19PM EDT | 200.00 | 1.45 | 1.80 | 2.25 | 0.00 | - | 2 | 20 | 65.16% |
| PODD240517C00210000 | 2024-04-19 3:55PM EDT | 210.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | 3 | 30 | 64.82% |
| PODD240517C00220000 | 2024-04-22 10:41AM EDT | 220.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 1 | 5 | 66.31% |
| PODD240517C00230000 | 2024-04-04 1:11PM EDT | 230.00 | 0.66 | 0.05 | 0.55 | 0.00 | - | 3 | 12 | 65.53% |
| PODD240517C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 77.25% |
| PODD240517C00270000 | 2024-04-15 3:09PM EDT | 270.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1,163 | 1,131 | 73.44% |
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 | 0.50 | 0.00 | - | - | 12 | 103.52% |
| PODD240517P00120000 | 2024-04-17 2:31PM EDT | 120.00 | 0.46 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 78.52% |
| PODD240517P00125000 | 2024-04-25 10:37AM EDT | 125.00 | 0.93 | 0.05 | 0.85 | 0.00 | - | 5 | 125 | 70.41% |
| PODD240517P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 6 | 23 | 73.19% |
| PODD240517P00135000 | 2024-04-25 10:49AM EDT | 135.00 | 2.02 | 1.25 | 1.55 | 0.00 | - | 1 | 117 | 72.10% |
| PODD240517P00140000 | 2024-04-25 10:43AM EDT | 140.00 | 3.07 | 1.85 | 2.80 | 0.00 | - | 1 | 39 | 74.05% |
| PODD240517P00145000 | 2024-04-25 10:23AM EDT | 145.00 | 4.00 | 2.65 | 3.20 | 0.00 | - | 1 | 146 | 69.92% |
| PODD240517P00150000 | 2024-04-25 1:01PM EDT | 150.00 | 5.30 | 3.80 | 4.80 | 0.00 | - | 2 | 182 | 70.81% |
| PODD240517P00155000 | 2024-04-22 3:12PM EDT | 155.00 | 6.30 | 5.10 | 5.90 | 0.00 | - | 227 | 398 | 67.93% |
| PODD240517P00160000 | 2024-04-25 11:03AM EDT | 160.00 | 9.69 | 6.80 | 9.30 | 0.00 | - | 3 | 204 | 72.07% |
| PODD240517P00165000 | 2024-04-26 10:34AM EDT | 165.00 | 9.10 | 9.20 | 10.70 | -1.90 | -17.27% | 50 | 230 | 69.52% |
| PODD240517P00170000 | 2024-04-26 10:47AM EDT | 170.00 | 12.10 | 11.70 | 12.60 | -2.47 | -16.95% | 1 | 180 | 66.82% |
| PODD240517P00175000 | 2024-04-26 10:35AM EDT | 175.00 | 14.60 | 14.40 | 16.10 | -4.30 | -22.75% | 5 | 254 | 67.49% |
| PODD240517P00180000 | 2024-04-19 9:53AM EDT | 180.00 | 19.90 | 17.10 | 18.40 | 0.00 | - | 43 | 122 | 62.22% |
| PODD240517P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 19.10 | 19.50 | 25.20 | 0.00 | - | 13 | 56 | 68.74% |
| PODD240517P00190000 | 2024-04-05 10:41AM EDT | 190.00 | 29.00 | 24.60 | 29.90 | 0.00 | - | 2 | 2 | 76.42% |
| PODD240517P00200000 | 2024-04-17 9:44AM EDT | 200.00 | 31.00 | 31.00 | 36.60 | 0.00 | - | 2 | 4 | 61.21% |
© 2024 Yahoo. All rights reserved.