Cognex Corporation (CGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240816C00020000 | 2024-05-03 1:05PM EDT | 20.00 | 24.34 | 25.60 | 30.40 | 0.00 | - | 1 | 1 | 88.28% |
| CGNX240816C00030000 | 2024-04-02 3:09PM EDT | 30.00 | 11.40 | 12.00 | 16.40 | 0.00 | - | 1 | 3 | 0.00% |
| CGNX240816C00035000 | 2024-05-20 9:38AM EDT | 35.00 | 13.20 | 11.10 | 15.70 | 0.00 | - | 2 | 12 | 51.22% |
| CGNX240816C00040000 | 2024-05-21 10:38AM EDT | 40.00 | 9.40 | 8.30 | 9.10 | 0.00 | - | 10 | 167 | 46.70% |
| CGNX240816C00045000 | 2024-05-23 10:26AM EDT | 45.00 | 4.50 | 4.50 | 5.40 | -0.40 | -8.16% | 1 | 234 | 42.04% |
| CGNX240816C00050000 | 2024-05-23 11:33AM EDT | 50.00 | 2.10 | 2.05 | 2.30 | -0.22 | -9.48% | 3 | 215 | 34.25% |
| CGNX240816C00055000 | 2024-05-21 1:37PM EDT | 55.00 | 0.85 | 0.55 | 2.85 | 0.00 | - | 87 | 216 | 57.59% |
| CGNX240816C00060000 | 2024-05-20 2:13PM EDT | 60.00 | 0.30 | 0.00 | 0.70 | -0.05 | -14.29% | 10 | 161 | 41.26% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGNX240816P00020000 | 2024-02-06 12:02PM EDT | 20.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 23 | 188.23% |
| CGNX240816P00025000 | 2024-02-13 11:01AM EDT | 25.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 20 | 30 | 91.31% |
| CGNX240816P00030000 | 2024-03-07 3:58PM EDT | 30.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 126 | 133 | 68.46% |
| CGNX240816P00035000 | 2024-05-20 3:50PM EDT | 35.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 3 | 290 | 89.26% |
| CGNX240816P00040000 | 2024-05-03 2:43PM EDT | 40.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | 90 | 121 | 39.84% |
| CGNX240816P00045000 | 2024-05-22 2:24PM EDT | 45.00 | 1.40 | 0.55 | 1.65 | 0.00 | - | 6 | 216 | 31.96% |
| CGNX240816P00050000 | 2024-05-20 9:38AM EDT | 50.00 | 3.60 | 3.50 | 4.60 | 0.00 | - | 2 | 32 | 36.45% |
© 2024 Yahoo. All rights reserved.