Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
59.86-3.88 (-6.09%)
At close: 04:00PM EDT
61.66 +1.80 (+3.01%)
Pre-market: 04:20AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT230120C000300002022-06-10 11:26AM EDT30.0021.8028.3031.200.00--185.50%
FLGT230120C000350002022-04-06 10:21AM EDT35.0027.5022.6025.600.00-1059.03%
FLGT230120C000400002022-07-25 12:38PM EDT40.0020.700.000.000.00-182990.00%
FLGT230120C000450002022-07-14 2:18PM EDT45.0017.450.000.000.00-22910.00%
FLGT230120C000500002022-08-05 3:10PM EDT50.0015.330.000.000.00-64600.00%
FLGT230120C000550002022-08-05 3:10PM EDT55.0012.300.000.000.00-7330.00%
FLGT230120C000600002022-08-04 3:56PM EDT60.0011.900.000.000.00-117040.10%
FLGT230120C000650002022-08-04 11:48AM EDT65.0010.000.000.000.00-13823.13%
FLGT230120C000700002022-08-05 1:58PM EDT70.006.500.000.000.00-13656.25%
FLGT230120C000750002022-08-03 9:30AM EDT75.004.800.000.000.00-206.25%
FLGT230120C000800002022-08-03 11:45AM EDT80.003.400.000.000.00-1823612.50%
FLGT230120C000850002022-08-04 3:56PM EDT85.003.500.000.000.00-223712.50%
FLGT230120C000900002022-08-05 10:23AM EDT90.002.200.000.000.00-110312.50%
FLGT230120C000950002022-08-04 9:31AM EDT95.001.900.000.000.00-15412.50%
FLGT230120C001000002022-08-05 3:37PM EDT100.001.200.000.000.00-29812.50%
FLGT230120C001050002022-08-01 10:26AM EDT105.000.950.000.000.00-2912.50%
FLGT230120C001100002022-07-18 10:44AM EDT110.000.980.000.000.00-1112525.00%
FLGT230120C001150002022-07-08 12:11PM EDT115.001.220.201.200.00-101659.23%
FLGT230120C001200002022-06-24 1:42PM EDT120.000.650.000.550.00-53052.44%
FLGT230120C001250002022-08-04 12:47PM EDT125.000.550.000.000.00-42025.00%
FLGT230120C001300002022-05-03 3:49PM EDT130.001.400.401.200.00-12569.04%
FLGT230120C001350002022-08-04 12:29PM EDT135.000.500.000.000.00-43125.00%
FLGT230120C001400002022-04-28 2:57PM EDT140.000.900.352.300.00-3681.96%
FLGT230120C001450002021-11-30 11:56AM EDT145.0014.4014.0017.500.00--5191.78%
FLGT230120C001500002022-08-05 3:37PM EDT150.000.330.000.000.00-27825.00%
FLGT230120C001550002022-06-30 3:58PM EDT155.000.250.000.750.00-203570.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT230120P000300002022-07-25 11:36AM EDT30.000.900.000.000.00-126325.00%
FLGT230120P000350002022-06-29 1:17PM EDT35.002.500.801.400.00-67365.82%
FLGT230120P000400002022-08-03 2:14PM EDT40.001.700.000.000.00-810012.50%
FLGT230120P000450002022-08-04 3:12PM EDT45.002.350.000.000.00-457512.50%
FLGT230120P000500002022-08-01 2:04PM EDT50.004.600.000.000.00-13766.25%
FLGT230120P000550002022-08-05 3:13PM EDT55.006.100.000.000.00-5643.13%
FLGT230120P000600002022-08-04 3:48PM EDT60.007.700.000.000.00-3480.00%
FLGT230120P000650002022-07-26 12:32PM EDT65.0013.000.000.000.00-1610.00%
FLGT230120P000700002022-08-05 1:21PM EDT70.0013.940.000.000.00-1860.00%
FLGT230120P000750002022-07-20 1:51PM EDT75.0018.870.000.000.00-4350.00%
FLGT230120P000800002022-08-04 10:36AM EDT80.0020.800.000.000.00-2620.00%
FLGT230120P000850002022-06-21 9:30AM EDT85.0035.500.000.000.00-1500.00%
FLGT230120P000900002022-06-23 1:06PM EDT90.0038.1131.3033.100.00-52856.98%
FLGT230120P000950002022-05-12 10:13AM EDT95.0046.0545.0046.700.00-19122.38%
FLGT230120P001000002022-06-30 2:09PM EDT100.0046.0038.6042.400.00-22167.63%
FLGT230120P001050002022-01-18 4:43PM EDT105.0042.2046.9049.600.00-11079.16%
FLGT230120P001100002022-05-10 9:44AM EDT110.0059.5956.7059.000.00-211116.85%
FLGT230120P001150002022-03-31 12:36PM EDT115.0054.6158.8062.100.00--1104.00%
FLGT230120P001200002022-06-14 9:49AM EDT120.0072.000.000.000.00-110.00%
FLGT230120P001500002022-03-30 3:27PM EDT150.0088.1092.7097.300.00-40121.75%