QIAGEN N.V. (QGEN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QGEN220218C00030000 | 2021-10-27 1:36PM EST | 30.00 | 23.80 | 24.60 | 28.90 | 0.00 | - | - | 0 | 446.58% |
| QGEN220218C00040000 | 2021-11-29 9:49AM EST | 40.00 | 15.42 | 15.60 | 16.90 | 0.00 | - | 3 | 25 | 275.44% |
| QGEN220218C00045000 | 2022-01-04 9:30AM EST | 45.00 | 7.72 | 6.60 | 7.50 | 0.00 | - | 3 | 39 | 112.94% |
| QGEN220218C00050000 | 2022-01-05 12:14PM EST | 50.00 | 3.50 | 3.20 | 3.40 | -0.20 | -5.41% | 32 | 90 | 83.98% |
| QGEN220218C00055000 | 2022-01-05 3:59PM EST | 55.00 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 202 | 756 | 74.80% |
| QGEN220218C00060000 | 2022-01-05 2:46PM EST | 60.00 | 0.60 | 0.55 | 0.60 | +0.16 | +36.36% | 193 | 1,604 | 74.90% |
| QGEN220218C00065000 | 2021-12-30 11:51AM EST | 65.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 101 | 167 | 87.70% |
| QGEN220218C00070000 | 2021-12-08 9:39AM EST | 70.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 1 | 504 | 94.53% |
| QGEN220218C00075000 | 2021-11-26 10:40AM EST | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 112.79% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QGEN220218P00030000 | 2021-11-10 6:49AM EST | 30.00 | 0.46 | 0.00 | 0.30 | 0.00 | - | 12 | 0 | 112.50% |
| QGEN220218P00040000 | 2021-11-10 6:49AM EST | 40.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 96 | 56.45% |
| QGEN220218P00045000 | 2021-11-17 10:45AM EST | 45.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 83 | 903 | 37.31% |
| QGEN220218P00050000 | 2022-01-05 2:48PM EST | 50.00 | 1.85 | 1.80 | 2.10 | +0.30 | +19.35% | 42 | 706 | 27.30% |
| QGEN220218P00055000 | 2022-01-04 2:04PM EST | 55.00 | 4.80 | 4.40 | 5.30 | 0.00 | - | 11 | 1,192 | 0.00% |
| QGEN220218P00060000 | 2022-01-04 11:01AM EST | 60.00 | 8.60 | 8.70 | 9.50 | 0.00 | - | 24 | 306 | 0.00% |
| QGEN220218P00065000 | 2021-11-04 10:28AM EST | 65.00 | 10.80 | 10.00 | 12.50 | 0.00 | - | 1 | 73 | 0.00% |
| QGEN220218P00070000 | 2021-11-10 6:49AM EST | 70.00 | 16.10 | 13.90 | 16.00 | 0.00 | - | 17 | 29 | 0.00% |
| QGEN220218P00075000 | 2021-11-10 6:49AM EST | 75.00 | 20.40 | 18.50 | 22.70 | 0.00 | - | 34 | 25 | 0.00% |
