Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.76+1.47 (+4.42%)
At close: 04:00PM EST
35.13 +0.37 (+1.06%)
After hours: 06:27PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT240119C000200002022-12-21 2:49PM EST20.0016.6012.6017.500.00--178.61%
FLGT240119C000225002022-12-30 9:30AM EST22.5011.7913.8017.000.00-1271.61%
FLGT240119C000250002023-01-13 2:36PM EST25.0011.600.000.000.00-2190.00%
FLGT240119C000300002023-01-25 9:34AM EST30.009.950.000.000.00-3900.00%
FLGT240119C000350002023-01-26 3:43PM EST35.005.710.000.000.00-1660.20%
FLGT240119C000400002023-01-27 2:33PM EST40.005.000.000.000.00-13063.13%
FLGT240119C000450002023-01-25 10:53AM EST45.003.200.000.000.00-56376.25%
FLGT240119C000500002023-01-27 2:47PM EST50.002.400.000.000.00-16596.25%
FLGT240119C000550002023-01-26 2:23PM EST55.001.300.000.000.00-157012.50%
FLGT240119C000600002023-01-25 9:30AM EST60.001.300.000.000.00-3516112.50%
FLGT240119C000650002023-01-18 11:54AM EST65.000.850.000.000.00-14712.50%
FLGT240119C000700002023-01-26 11:47AM EST70.000.650.000.000.00-18512.50%
FLGT240119C000750002022-11-07 3:59PM EST75.001.840.052.900.00-22461.65%
FLGT240119C000800002023-01-24 1:52PM EST80.000.400.000.000.00-110712.50%
FLGT240119C000850002023-01-09 3:53PM EST85.000.200.000.000.00-26325.00%
FLGT240119C000900002022-08-29 8:48AM EST90.003.650.003.700.00-12075.00%
FLGT240119C000950002022-12-07 2:06PM EST95.000.800.005.000.00-12284.50%
FLGT240119C001000002022-11-15 9:53AM EST100.000.650.001.700.00-13366.65%
FLGT240119C001050002022-12-29 11:50AM EST105.000.150.100.750.00-506360.25%
FLGT240119C001100002022-11-25 9:46AM EST110.000.470.002.850.00-4879.27%
FLGT240119C001150002022-08-10 11:57AM EST115.002.800.254.500.00-110392.41%
FLGT240119C001200002022-11-03 10:29AM EST120.000.550.001.950.00-211476.56%
FLGT240119C001250002022-09-16 8:31AM EST125.001.050.004.800.00-4696.51%
FLGT240119C001300002022-08-23 12:55PM EST130.001.500.253.000.00-2989.28%
FLGT240119C001350002022-07-26 2:05PM EST135.003.000.901.350.00-31683.89%
FLGT240119C001400002023-01-26 12:18PM EST140.000.300.000.000.00-11025.00%
FLGT240119C001450002022-01-04 12:08PM EST145.0018.957.1010.800.00--7157.93%
FLGT240119C001500002022-08-26 8:30AM EST150.004.130.005.000.00-19105.76%
FLGT240119C001550002022-08-26 8:30AM EST155.004.080.005.000.00-115107.20%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT240119P000175002023-01-20 10:55AM EST17.501.600.000.000.00-211912.50%
FLGT240119P000200002023-01-25 2:45PM EST20.001.100.000.000.00-1013912.50%
FLGT240119P000250002023-01-23 12:00PM EST25.002.500.000.000.00-4296.25%
FLGT240119P000300002023-01-19 2:00PM EST30.004.800.000.000.00-2833.13%
FLGT240119P000350002023-01-25 2:12PM EST35.006.900.000.000.00-82580.00%
FLGT240119P000400002023-01-27 2:17PM EST40.009.300.000.000.00-30570.00%
FLGT240119P000450002023-01-19 10:39AM EST45.0014.890.000.000.00-21470.00%
FLGT240119P000500002023-01-10 11:06AM EST50.0020.470.000.000.00-16190.00%
FLGT240119P000550002022-11-22 9:52AM EST55.0022.5022.5027.500.00-117172.57%
FLGT240119P000600002023-01-04 9:30AM EST60.0029.770.000.000.00-11400.00%
FLGT240119P000650002022-12-22 1:37PM EST65.0034.3430.4034.700.00-1062.65%
FLGT240119P000700002022-10-20 9:12AM EST70.0033.6232.5034.400.00-10550.00%
FLGT240119P000750002022-06-14 10:57AM EST75.0032.4524.7028.900.00-180.00%
FLGT240119P000800002022-11-17 1:29PM EST80.0044.0046.5051.500.00-2087.10%
FLGT240119P000850002022-06-21 8:30AM EST85.0038.550.000.000.00-1490.00%
FLGT240119P000900002022-09-16 11:17AM EST90.0049.0051.0056.000.00-2260.64%
FLGT240119P000950002022-05-25 9:51AM EST95.0045.6042.6046.600.00-1180.00%
FLGT240119P001000002022-08-26 9:30AM EST100.0053.0059.7064.500.00-200.00%
FLGT240119P001050002022-05-26 9:26AM EST105.0053.9250.0054.500.00-210.00%
FLGT240119P001100002022-09-08 1:45PM EST110.0066.2570.1074.900.00-800.00%
FLGT240119P001200002022-06-15 11:22AM EST120.0071.2861.0066.000.00-11000.00%
FLGT240119P001350002022-04-25 1:46PM EST135.0079.7079.5084.500.00--10.00%
FLGT240119P001400002022-05-10 9:40AM EST140.0089.250.000.000.00--00.00%
FLGT240119P001500002022-07-20 1:51PM EST150.0092.0098.60103.400.00-200.00%
FLGT240119P001550002022-01-18 9:55AM EST155.0086.2092.5097.500.00--10.00%