QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL241220C00035000 | 2024-05-08 1:11PM EDT | 35.00 | 12.50 | 10.00 | 10.70 | 0.00 | - | - | 54 | 58.55% |
| QDEL241220C00037500 | 2024-05-02 11:02AM EDT | 37.50 | 10.60 | 8.80 | 10.10 | 0.00 | - | 28 | 24 | 62.18% |
| QDEL241220C00040000 | 2024-05-14 10:35AM EDT | 40.00 | 8.90 | 7.30 | 7.90 | 0.00 | - | 27 | 88 | 56.35% |
| QDEL241220C00042500 | 2024-05-16 2:25PM EDT | 42.50 | 7.80 | 6.00 | 6.60 | 0.00 | - | 10 | 21 | 54.25% |
| QDEL241220C00045000 | 2024-05-21 11:10AM EDT | 45.00 | 5.50 | 4.90 | 7.50 | -3.50 | -38.89% | 6 | 9 | 60.68% |
| QDEL241220C00047500 | 2024-04-26 11:52AM EDT | 47.50 | 4.60 | 3.70 | 4.50 | 0.00 | - | 2 | 2 | 50.23% |
| QDEL241220C00050000 | 2024-05-10 11:04AM EDT | 50.00 | 4.00 | 3.30 | 3.90 | 0.00 | - | 1 | 88 | 51.61% |
| QDEL241220C00055000 | 2024-05-20 11:04AM EDT | 55.00 | 2.60 | 2.00 | 2.55 | 0.00 | - | 2 | 560 | 51.66% |
| QDEL241220C00060000 | 2024-05-20 11:04AM EDT | 60.00 | 1.70 | 1.25 | 1.85 | 0.00 | - | 2 | 138 | 52.22% |
| QDEL241220C00065000 | 2024-05-13 12:08PM EDT | 65.00 | 1.20 | 0.70 | 1.25 | 0.00 | - | 2 | 2 | 51.51% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL241220P00020000 | 2024-04-25 12:53PM EDT | 20.00 | 0.53 | 0.00 | 1.10 | 0.00 | - | - | 6 | 68.16% |
| QDEL241220P00022500 | 2024-05-01 3:50PM EDT | 22.50 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 56.59% |
| QDEL241220P00025000 | 2024-05-01 2:31PM EDT | 25.00 | 1.36 | 0.65 | 1.45 | 0.00 | - | 359 | 224 | 60.72% |
| QDEL241220P00027500 | 2024-05-09 10:22AM EDT | 27.50 | 1.10 | 1.00 | 1.25 | 0.00 | - | 15 | 25 | 53.05% |
| QDEL241220P00030000 | 2024-05-06 1:59PM EDT | 30.00 | 1.95 | 1.45 | 1.80 | 0.00 | - | 21 | 23 | 51.54% |
| QDEL241220P00032500 | 2024-05-08 1:07PM EDT | 32.50 | 2.50 | 1.75 | 2.35 | 0.00 | - | - | 98 | 51.12% |
| QDEL241220P00035000 | 2024-05-17 2:37PM EDT | 35.00 | 2.96 | 2.65 | 3.10 | 0.00 | - | 1 | 3 | 49.32% |
| QDEL241220P00037500 | 2024-05-13 10:12AM EDT | 37.50 | 3.80 | 3.60 | 4.20 | 0.00 | - | 8 | 11 | 49.37% |
| QDEL241220P00040000 | 2024-05-14 1:02PM EDT | 40.00 | 3.79 | 4.60 | 5.20 | 0.00 | - | 1 | 6 | 47.13% |
| QDEL241220P00045000 | 2024-05-15 9:30AM EDT | 45.00 | 6.29 | 7.50 | 7.90 | 0.00 | - | 4 | 29 | 44.68% |
| QDEL241220P00050000 | 2024-05-13 10:34AM EDT | 50.00 | 10.60 | 10.70 | 11.20 | 0.00 | - | 1 | 28 | 42.16% |
| QDEL241220P00055000 | 2024-05-13 12:12PM EDT | 55.00 | 14.10 | 14.50 | 15.10 | 0.00 | - | 2 | 8 | 40.26% |
© 2024 Yahoo. All rights reserved.