QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240621C00020000 | 2024-05-10 10:14AM EDT | 20.00 | 22.60 | 20.30 | 23.60 | 0.00 | - | - | 11 | 183.20% |
| QDEL240621C00030000 | 2024-05-15 10:24AM EDT | 30.00 | 15.80 | 10.60 | 13.70 | 0.00 | - | 10 | 33 | 104.30% |
| QDEL240621C00035000 | 2024-05-17 2:33PM EDT | 35.00 | 8.29 | 6.00 | 9.00 | 0.00 | - | 5 | 6 | 77.34% |
| QDEL240621C00040000 | 2024-05-21 11:36AM EDT | 40.00 | 3.10 | 3.00 | 3.20 | -1.10 | -26.19% | 11 | 101 | 51.90% |
| QDEL240621C00045000 | 2024-05-21 12:52PM EDT | 45.00 | 1.00 | 0.95 | 1.10 | -0.35 | -25.93% | 5 | 493 | 49.66% |
| QDEL240621C00050000 | 2024-05-20 1:08PM EDT | 50.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 360 | 50.49% |
| QDEL240621C00055000 | 2024-05-14 3:58PM EDT | 55.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 44 | 363 | 57.13% |
| QDEL240621C00060000 | 2024-05-20 10:46AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 122 | 267 | 65.63% |
| QDEL240621C00065000 | 2024-05-14 1:03PM EDT | 65.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 86.33% |
| QDEL240621C00070000 | 2024-05-03 10:21AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 99 | 116.31% |
| QDEL240621C00075000 | 2024-02-23 4:29PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 119.92% |
| QDEL240621C00080000 | 2024-04-24 1:47PM EDT | 80.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 152 | 137.11% |
| QDEL240621C00085000 | 2024-02-14 2:18PM EDT | 85.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 146 | 175.29% |
| QDEL240621C00090000 | 2024-04-24 12:12PM EDT | 90.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 76 | 154.69% |
| QDEL240621C00095000 | 2024-02-14 10:55AM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 192.09% |
| QDEL240621C00100000 | 2024-05-14 1:02PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 111.72% |
| QDEL240621C00105000 | 2024-01-26 2:25PM EDT | 105.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 203.17% |
| QDEL240621C00110000 | 2024-01-09 11:58AM EDT | 110.00 | 0.41 | 0.05 | 2.00 | 0.00 | - | - | 10 | 211.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240621P00030000 | 2024-05-17 2:44PM EDT | 30.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 36 | 66.41% |
| QDEL240621P00035000 | 2024-05-21 12:41PM EDT | 35.00 | 0.31 | 0.25 | 0.35 | +0.06 | +24.00% | 30 | 1,090 | 49.12% |
| QDEL240621P00040000 | 2024-05-21 11:37AM EDT | 40.00 | 1.45 | 1.45 | 1.55 | +0.15 | +11.54% | 1 | 254 | 44.63% |
| QDEL240621P00045000 | 2024-05-20 3:47PM EDT | 45.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 1 | 149 | 45.17% |
| QDEL240621P00050000 | 2024-05-14 12:52PM EDT | 50.00 | 7.20 | 8.60 | 9.80 | 0.00 | - | 40 | 192 | 57.62% |
| QDEL240621P00055000 | 2024-05-17 12:11PM EDT | 55.00 | 11.80 | 13.40 | 14.00 | 0.00 | - | 1 | 23 | 66.80% |
| QDEL240621P00060000 | 2024-05-06 1:17PM EDT | 60.00 | 17.10 | 18.40 | 18.80 | 0.00 | - | 1 | 1 | 66.60% |
| QDEL240621P00065000 | 2024-05-09 3:00PM EDT | 65.00 | 21.20 | 23.30 | 23.80 | 0.00 | - | 38 | 0 | 77.93% |
| QDEL240621P00070000 | 2024-03-06 3:37PM EDT | 70.00 | 26.30 | 26.00 | 28.50 | 0.00 | - | 49 | 17 | 0.00% |
| QDEL240621P00075000 | 2024-02-02 12:39PM EDT | 75.00 | 10.00 | 27.30 | 31.30 | 0.00 | - | 5 | 0 | 0.00% |
| QDEL240621P00080000 | 2024-01-22 12:53PM EDT | 80.00 | 10.60 | 30.20 | 34.10 | 0.00 | - | 15 | 0 | 0.00% |
| QDEL240621P00085000 | 2024-02-12 1:57PM EDT | 85.00 | 16.30 | 35.80 | 39.20 | 0.00 | - | 1 | 0 | 0.00% |
| QDEL240621P00090000 | 2023-12-14 10:44AM EDT | 90.00 | 18.50 | 17.40 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| QDEL240621P00095000 | 2023-10-31 10:02AM EDT | 95.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.