Cognex Corporation (CGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240517C00020000 | 2023-12-01 3:50PM EDT | 20.00 | 19.00 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| CGNX240517C00030000 | 2024-04-19 10:52AM EDT | 30.00 | 9.15 | 14.20 | 19.00 | 0.00 | - | 1 | 13 | 220.70% |
| CGNX240517C00035000 | 2024-05-02 10:26AM EDT | 35.00 | 11.30 | 9.30 | 13.90 | +2.80 | +32.94% | 2 | 48 | 153.52% |
| CGNX240517C00040000 | 2024-05-03 11:05AM EDT | 40.00 | 6.45 | 5.70 | 8.90 | +2.65 | +69.74% | 4 | 2,030 | 153.32% |
| CGNX240517C00045000 | 2024-05-06 9:42AM EDT | 45.00 | 1.73 | 0.00 | 2.95 | +1.18 | +214.55% | 5 | 924 | 101.56% |
| CGNX240517C00050000 | 2024-05-06 9:47AM EDT | 50.00 | 0.13 | 0.00 | 0.10 | -0.10 | -43.48% | 1 | 189 | 46.09% |
| CGNX240517C00055000 | 2024-05-02 12:03PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 1,945 | 68.75% |
| CGNX240517C00060000 | 2023-12-20 2:47PM EDT | 60.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 114.45% |
| CGNX240517C00065000 | 2024-01-09 11:34AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 340.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240517P00020000 | 2023-11-22 10:37AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 4 | 356.25% |
| CGNX240517P00022500 | 2023-11-01 11:29AM EDT | 22.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 402.34% |
| CGNX240517P00025000 | 2024-02-08 11:06AM EDT | 25.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 279.69% |
| CGNX240517P00030000 | 2024-04-24 10:43AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,843 | 160.94% |
| CGNX240517P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 9 | 738 | 109.38% |
| CGNX240517P00040000 | 2024-05-06 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 949 | 62.50% |
| CGNX240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.25 | 0.15 | 0.25 | -0.75 | -75.00% | 41 | 414 | 35.55% |
| CGNX240517P00050000 | 2023-10-13 2:36PM EDT | 50.00 | 11.97 | 11.10 | 16.00 | 0.00 | - | - | 3 | 527.05% |
© 2024 Yahoo. All rights reserved.