Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
54.65-0.19 (-0.35%)
At close: 04:00PM EDT
54.01 -0.64 (-1.17%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT220715C000300002022-01-26 4:20PM EDT30.0034.4631.8035.000.00-44571.92%
FLGT220715C000350002022-05-27 12:46PM EDT35.0023.2020.3022.600.00-210221.97%
FLGT220715C000400002022-06-23 12:13PM EDT40.0014.100.000.000.00-200.00%
FLGT220715C000450002022-06-27 10:55AM EDT45.0012.300.000.000.00-500.00%
FLGT220715C000500002022-06-29 12:44PM EDT50.006.200.000.000.00-3200.00%
FLGT220715C000550002022-06-29 3:59PM EDT55.002.500.000.000.00-300.78%
FLGT220715C000600002022-06-29 3:26PM EDT60.000.950.000.000.00-39012.50%
FLGT220715C000650002022-06-29 2:46PM EDT65.000.300.000.000.00-1025.00%
FLGT220715C000700002022-06-28 11:06AM EDT70.000.100.000.000.00-2025.00%
FLGT220715C000750002022-06-28 11:56AM EDT75.000.050.000.000.00-1025.00%
FLGT220715C000800002022-06-24 12:23PM EDT80.000.100.000.000.00-5050.00%
FLGT220715C000850002022-06-29 10:02AM EDT85.000.050.000.000.00-5050.00%
FLGT220715C000900002022-06-29 10:02AM EDT90.000.050.000.000.00-5050.00%
FLGT220715C000950002022-06-17 10:28AM EDT95.000.050.000.000.00-2050.00%
FLGT220715C001000002022-06-17 3:29PM EDT100.000.100.000.000.00-2050.00%
FLGT220715C001050002022-06-22 3:25PM EDT105.000.200.000.000.00-1050.00%
FLGT220715C001100002022-06-21 3:57PM EDT110.000.150.000.000.00-2050.00%
FLGT220715C001150002022-03-29 2:28PM EDT115.000.420.001.350.00-14212.31%
FLGT220715C001200002022-05-27 2:51PM EDT120.000.100.000.050.00-29139.06%
FLGT220715C001250002022-04-12 1:09PM EDT125.000.150.001.200.00-16224.51%
FLGT220715C001300002022-05-26 9:33AM EDT130.000.380.000.750.00-10214.06%
FLGT220715C001350002022-03-25 1:58PM EDT135.000.350.000.800.00-12223.63%
FLGT220715C001400002022-06-10 10:39AM EDT140.000.050.000.000.00-16050.00%
FLGT220715C001450002022-06-17 9:36AM EDT145.000.050.000.000.00-8050.00%
FLGT220715C001500002022-06-28 10:37AM EDT150.000.100.000.000.00-2050.00%
FLGT220715C001550002022-06-10 10:42AM EDT155.000.050.000.000.00-8050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT220715P000300002022-06-27 2:37PM EDT30.000.100.000.000.00-10050.00%
FLGT220715P000350002022-06-17 12:30PM EDT35.000.180.000.000.00-5050.00%
FLGT220715P000400002022-06-28 11:10AM EDT40.000.150.000.000.00-10025.00%
FLGT220715P000450002022-06-29 10:40AM EDT45.000.310.000.000.00-4025.00%
FLGT220715P000500002022-06-29 2:25PM EDT50.001.000.000.000.00-6012.50%
FLGT220715P000550002022-06-29 12:09PM EDT55.002.750.000.000.00-500.00%
FLGT220715P000600002022-06-29 2:34PM EDT60.006.050.000.000.00-200.00%
FLGT220715P000650002022-06-29 11:43AM EDT65.0010.140.000.000.00-100.00%
FLGT220715P000700002022-06-27 2:20PM EDT70.0013.390.000.000.00-400.00%
FLGT220715P000750002022-06-21 3:31PM EDT75.0025.000.000.000.00-200.00%
FLGT220715P000800002022-06-29 2:34PM EDT80.0025.240.000.000.00-200.00%
FLGT220715P000850002022-05-25 2:02PM EDT85.0030.9027.3030.300.00-320.00%
FLGT220715P000900002022-06-29 11:30AM EDT90.0035.000.000.000.00-100.00%
FLGT220715P000950002022-06-28 10:39AM EDT95.0038.650.000.000.00-100.00%
FLGT220715P001000002022-06-06 12:01PM EDT100.0047.000.000.000.00-100.00%
FLGT220715P001100002022-05-06 10:00AM EDT110.0056.8857.1058.700.00-10281.25%
FLGT220715P001150002022-01-25 1:37PM EDT115.0055.6053.0056.500.00--10.00%
FLGT220715P001200002022-02-28 10:48AM EDT120.0058.3053.8056.600.00-1100.00%
FLGT220715P001250002022-01-18 3:04PM EDT125.0054.6860.5064.800.00-140.00%
FLGT220715P001500002022-02-25 3:43PM EDT150.0087.5787.4091.200.00-400.00%