Fulgent Genetics, Inc. (FLGT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLGT240119C00020000 | 2022-12-21 2:49PM EST | 20.00 | 16.60 | 12.60 | 17.50 | 0.00 | - | - | 1 | 78.61% |
| FLGT240119C00022500 | 2022-12-30 9:30AM EST | 22.50 | 11.79 | 13.80 | 17.00 | 0.00 | - | 1 | 2 | 71.61% |
| FLGT240119C00025000 | 2023-01-13 2:36PM EST | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| FLGT240119C00030000 | 2023-01-25 9:34AM EST | 30.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| FLGT240119C00035000 | 2023-01-26 3:43PM EST | 35.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.20% |
| FLGT240119C00040000 | 2023-01-27 2:33PM EST | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 3.13% |
| FLGT240119C00045000 | 2023-01-25 10:53AM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 637 | 6.25% |
| FLGT240119C00050000 | 2023-01-27 2:47PM EST | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 6.25% |
| FLGT240119C00055000 | 2023-01-26 2:23PM EST | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| FLGT240119C00060000 | 2023-01-25 9:30AM EST | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 35 | 161 | 12.50% |
| FLGT240119C00065000 | 2023-01-18 11:54AM EST | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| FLGT240119C00070000 | 2023-01-26 11:47AM EST | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| FLGT240119C00075000 | 2022-11-07 3:59PM EST | 75.00 | 1.84 | 0.05 | 2.90 | 0.00 | - | 2 | 24 | 61.65% |
| FLGT240119C00080000 | 2023-01-24 1:52PM EST | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| FLGT240119C00085000 | 2023-01-09 3:53PM EST | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| FLGT240119C00090000 | 2022-08-29 8:48AM EST | 90.00 | 3.65 | 0.00 | 3.70 | 0.00 | - | 1 | 20 | 75.00% |
| FLGT240119C00095000 | 2022-12-07 2:06PM EST | 95.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 84.50% |
| FLGT240119C00100000 | 2022-11-15 9:53AM EST | 100.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 1 | 33 | 66.65% |
| FLGT240119C00105000 | 2022-12-29 11:50AM EST | 105.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 50 | 63 | 60.25% |
| FLGT240119C00110000 | 2022-11-25 9:46AM EST | 110.00 | 0.47 | 0.00 | 2.85 | 0.00 | - | 4 | 8 | 79.27% |
| FLGT240119C00115000 | 2022-08-10 11:57AM EST | 115.00 | 2.80 | 0.25 | 4.50 | 0.00 | - | 1 | 103 | 92.41% |
| FLGT240119C00120000 | 2022-11-03 10:29AM EST | 120.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 2 | 114 | 76.56% |
| FLGT240119C00125000 | 2022-09-16 8:31AM EST | 125.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 96.51% |
| FLGT240119C00130000 | 2022-08-23 12:55PM EST | 130.00 | 1.50 | 0.25 | 3.00 | 0.00 | - | 2 | 9 | 89.28% |
| FLGT240119C00135000 | 2022-07-26 2:05PM EST | 135.00 | 3.00 | 0.90 | 1.35 | 0.00 | - | 3 | 16 | 83.89% |
| FLGT240119C00140000 | 2023-01-26 12:18PM EST | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| FLGT240119C00145000 | 2022-01-04 12:08PM EST | 145.00 | 18.95 | 7.10 | 10.80 | 0.00 | - | - | 7 | 157.93% |
| FLGT240119C00150000 | 2022-08-26 8:30AM EST | 150.00 | 4.13 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 105.76% |
| FLGT240119C00155000 | 2022-08-26 8:30AM EST | 155.00 | 4.08 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 107.20% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLGT240119P00017500 | 2023-01-20 10:55AM EST | 17.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| FLGT240119P00020000 | 2023-01-25 2:45PM EST | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 12.50% |
| FLGT240119P00025000 | 2023-01-23 12:00PM EST | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| FLGT240119P00030000 | 2023-01-19 2:00PM EST | 30.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 3.13% |
| FLGT240119P00035000 | 2023-01-25 2:12PM EST | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 0.00% |
| FLGT240119P00040000 | 2023-01-27 2:17PM EST | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 0.00% |
| FLGT240119P00045000 | 2023-01-19 10:39AM EST | 45.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| FLGT240119P00050000 | 2023-01-10 11:06AM EST | 50.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 0.00% |
| FLGT240119P00055000 | 2022-11-22 9:52AM EST | 55.00 | 22.50 | 22.50 | 27.50 | 0.00 | - | 1 | 171 | 72.57% |
| FLGT240119P00060000 | 2023-01-04 9:30AM EST | 60.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| FLGT240119P00065000 | 2022-12-22 1:37PM EST | 65.00 | 34.34 | 30.40 | 34.70 | 0.00 | - | 1 | 0 | 62.65% |
| FLGT240119P00070000 | 2022-10-20 9:12AM EST | 70.00 | 33.62 | 32.50 | 34.40 | 0.00 | - | 10 | 55 | 0.00% |
| FLGT240119P00075000 | 2022-06-14 10:57AM EST | 75.00 | 32.45 | 24.70 | 28.90 | 0.00 | - | 1 | 8 | 0.00% |
| FLGT240119P00080000 | 2022-11-17 1:29PM EST | 80.00 | 44.00 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 87.10% |
| FLGT240119P00085000 | 2022-06-21 8:30AM EST | 85.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FLGT240119P00090000 | 2022-09-16 11:17AM EST | 90.00 | 49.00 | 51.00 | 56.00 | 0.00 | - | 2 | 2 | 60.64% |
| FLGT240119P00095000 | 2022-05-25 9:51AM EST | 95.00 | 45.60 | 42.60 | 46.60 | 0.00 | - | 1 | 18 | 0.00% |
| FLGT240119P00100000 | 2022-08-26 9:30AM EST | 100.00 | 53.00 | 59.70 | 64.50 | 0.00 | - | 2 | 0 | 0.00% |
| FLGT240119P00105000 | 2022-05-26 9:26AM EST | 105.00 | 53.92 | 50.00 | 54.50 | 0.00 | - | 2 | 1 | 0.00% |
| FLGT240119P00110000 | 2022-09-08 1:45PM EST | 110.00 | 66.25 | 70.10 | 74.90 | 0.00 | - | 8 | 0 | 0.00% |
| FLGT240119P00120000 | 2022-06-15 11:22AM EST | 120.00 | 71.28 | 61.00 | 66.00 | 0.00 | - | 1 | 100 | 0.00% |
| FLGT240119P00135000 | 2022-04-25 1:46PM EST | 135.00 | 79.70 | 79.50 | 84.50 | 0.00 | - | - | 1 | 0.00% |
| FLGT240119P00140000 | 2022-05-10 9:40AM EST | 140.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FLGT240119P00150000 | 2022-07-20 1:51PM EST | 150.00 | 92.00 | 98.60 | 103.40 | 0.00 | - | 2 | 0 | 0.00% |
| FLGT240119P00155000 | 2022-01-18 9:55AM EST | 155.00 | 86.20 | 92.50 | 97.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
