QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240920C00025000 | 2024-04-26 10:11AM EDT | 25.00 | 16.50 | 16.10 | 19.00 | 0.00 | - | 1 | 3 | 83.84% |
| QDEL240920C00030000 | 2024-05-14 12:53PM EDT | 30.00 | 14.80 | 12.50 | 14.10 | 0.00 | - | 1 | 19 | 73.68% |
| QDEL240920C00035000 | 2024-05-09 9:33AM EDT | 35.00 | 10.40 | 8.70 | 10.90 | 0.00 | - | 1 | 4 | 69.70% |
| QDEL240920C00040000 | 2024-05-21 2:57PM EDT | 40.00 | 6.10 | 5.00 | 6.00 | -1.70 | -21.79% | 1 | 136 | 51.07% |
| QDEL240920C00045000 | 2024-05-21 12:49PM EDT | 45.00 | 3.70 | 3.50 | 3.80 | -0.30 | -7.50% | 2 | 288 | 53.00% |
| QDEL240920C00050000 | 2024-05-17 1:05PM EDT | 50.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 31 | 600 | 51.78% |
| QDEL240920C00055000 | 2024-05-14 1:05PM EDT | 55.00 | 3.00 | 1.20 | 1.80 | 0.00 | - | 4 | 824 | 54.52% |
| QDEL240920C00060000 | 2024-05-14 1:00PM EDT | 60.00 | 1.35 | 0.30 | 1.25 | 0.00 | - | 34 | 175 | 51.86% |
| QDEL240920C00065000 | 2024-05-21 12:21PM EDT | 65.00 | 0.50 | 0.15 | 1.10 | -0.31 | -38.27% | 1 | 187 | 56.01% |
| QDEL240920C00070000 | 2024-05-21 10:58AM EDT | 70.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 42 | 1,039 | 60.55% |
| QDEL240920C00075000 | 2024-04-09 1:02PM EDT | 75.00 | 0.46 | 0.10 | 0.80 | 0.00 | - | 1 | 25 | 63.38% |
| QDEL240920C00080000 | 2024-05-17 2:33PM EDT | 80.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 69.82% |
| QDEL240920C00085000 | 2024-04-08 9:58AM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 4 | 13 | 71.29% |
| QDEL240920C00090000 | 2024-02-21 11:04AM EDT | 90.00 | 0.45 | 0.05 | 2.35 | 0.00 | - | 1 | 3 | 95.51% |
| QDEL240920C00095000 | 2024-01-29 4:58PM EDT | 95.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 5 | 8 | 98.93% |
| QDEL240920C00100000 | 2024-02-14 2:05PM EDT | 100.00 | 0.04 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 97.46% |
| QDEL240920C00110000 | 2024-03-28 3:12PM EDT | 110.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 88.77% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240920P00020000 | 2024-04-30 2:50PM EDT | 20.00 | 0.05 | 0.05 | 2.00 | 0.00 | - | - | 4 | 106.74% |
| QDEL240920P00022500 | 2024-05-10 1:26PM EDT | 22.50 | 0.94 | 0.10 | 1.55 | 0.00 | - | 4 | 4 | 86.62% |
| QDEL240920P00025000 | 2024-05-10 10:50AM EDT | 25.00 | 0.29 | 0.15 | 1.65 | 0.00 | - | 1 | 15 | 76.42% |
| QDEL240920P00030000 | 2024-05-21 2:20PM EDT | 30.00 | 0.85 | 0.50 | 1.70 | +0.05 | +6.25% | 1 | 124 | 58.59% |
| QDEL240920P00035000 | 2024-05-14 1:43PM EDT | 35.00 | 1.39 | 1.80 | 2.05 | 0.00 | - | 1 | 66 | 51.61% |
| QDEL240920P00040000 | 2024-05-17 3:17PM EDT | 40.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 47 | 1,256 | 49.49% |
| QDEL240920P00045000 | 2024-05-16 10:57AM EDT | 45.00 | 4.90 | 6.40 | 6.70 | 0.00 | - | 1 | 93 | 46.68% |
| QDEL240920P00050000 | 2024-05-17 10:33AM EDT | 50.00 | 9.00 | 9.90 | 10.30 | 0.00 | - | 1 | 63 | 45.48% |
| QDEL240920P00055000 | 2024-04-25 10:30AM EDT | 55.00 | 16.50 | 12.00 | 15.30 | 0.00 | - | 1 | 36 | 56.57% |
| QDEL240920P00060000 | 2024-05-03 12:33PM EDT | 60.00 | 18.50 | 17.70 | 20.40 | 0.00 | - | 1 | 9 | 67.31% |
| QDEL240920P00070000 | 2024-02-15 4:33PM EDT | 70.00 | 26.57 | 21.10 | 23.90 | 0.00 | - | 1 | 0 | 0.00% |
| QDEL240920P00075000 | 2024-02-23 3:50PM EDT | 75.00 | 27.20 | 26.30 | 29.90 | 0.00 | - | 10 | 0 | 0.00% |
| QDEL240920P00085000 | 2024-02-06 12:58PM EDT | 85.00 | 17.85 | 38.70 | 41.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.