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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT240119C000300002022-07-29 9:30AM EDT30.0034.000.000.000.00-1000.00%
FLGT240119C000350002022-07-20 1:18PM EDT35.0031.500.000.000.00-1000.00%
FLGT240119C000400002022-08-05 3:43PM EDT40.0027.400.000.000.00-100.00%
FLGT240119C000450002022-08-05 3:43PM EDT45.0025.200.000.000.00-100.00%
FLGT240119C000500002022-08-05 9:47AM EDT50.0022.500.000.000.00-500.00%
FLGT240119C000550002022-08-04 10:17AM EDT55.0022.450.000.000.00-2000.00%
FLGT240119C000600002022-08-05 9:31AM EDT60.0018.680.000.000.00-100.10%
FLGT240119C000650002022-08-04 12:44PM EDT65.0019.680.000.000.00-2101.56%
FLGT240119C000700002022-08-05 11:38AM EDT70.0015.000.000.000.00-103.13%
FLGT240119C000750002022-08-04 12:18PM EDT75.0015.170.000.000.00-203.13%
FLGT240119C000800002022-07-27 9:34AM EDT80.0011.000.000.000.00-206.25%
FLGT240119C000850002022-07-12 10:11AM EDT85.009.900.000.000.00-106.25%
FLGT240119C000900002022-07-08 10:31AM EDT90.0010.748.5011.000.00-12062.06%
FLGT240119C000950002022-08-03 2:43PM EDT95.009.000.000.000.00-106.25%
FLGT240119C001000002022-08-04 2:29PM EDT100.008.950.000.000.00-1012.50%
FLGT240119C001050002022-07-25 10:14AM EDT105.005.940.000.000.00-1012.50%
FLGT240119C001100002022-07-22 2:14PM EDT110.005.620.000.000.00-1012.50%
FLGT240119C001150002022-07-26 3:01PM EDT115.005.100.000.000.00-2012.50%
FLGT240119C001200002022-07-12 12:35PM EDT120.006.400.000.000.00-100012.50%
FLGT240119C001250002022-08-04 12:29PM EDT125.004.780.000.000.00-4012.50%
FLGT240119C001300002022-01-19 12:05PM EDT130.0014.447.5012.200.00-2981.37%
FLGT240119C001350002022-07-26 3:05PM EDT135.003.000.000.000.00-3012.50%
FLGT240119C001400002022-05-19 2:51PM EDT140.005.520.655.200.00-11055.86%
FLGT240119C001450002022-01-04 1:08PM EDT145.0018.957.1010.800.00--783.09%
FLGT240119C001500002022-07-18 3:45PM EDT150.002.450.000.000.00-6012.50%
FLGT240119C001550002022-05-24 10:56AM EDT155.003.100.354.700.00-11557.70%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FLGT240119P000300002022-06-22 10:53AM EDT30.005.472.304.200.00-43464.71%
FLGT240119P000350002022-06-27 2:32PM EDT35.006.203.205.500.00-102560.73%
FLGT240119P000400002022-06-24 10:58AM EDT40.008.205.406.900.00-31159.89%
FLGT240119P000450002022-07-19 10:46AM EDT45.008.800.000.000.00-106.25%
FLGT240119P000500002022-08-05 11:06AM EDT50.009.890.000.000.00-1403.13%
FLGT240119P000550002022-07-29 10:37AM EDT55.0012.970.000.000.00-101.56%
FLGT240119P000600002022-08-05 3:41PM EDT60.0015.100.000.000.00-200.00%
FLGT240119P000650002022-08-04 12:44PM EDT65.0017.030.000.000.00-100.00%
FLGT240119P000700002022-06-22 11:35AM EDT70.0027.3621.7023.800.00-45556.32%
FLGT240119P000750002022-06-14 11:57AM EDT75.0032.4524.7028.900.00-1857.67%
FLGT240119P000800002022-05-17 9:32AM EDT80.0033.8536.1037.800.00-614879.77%
FLGT240119P000850002022-06-21 9:30AM EDT85.0038.550.000.000.00-1490.00%
FLGT240119P000900002022-06-01 12:08PM EDT90.0042.2537.5042.300.00--162.14%
FLGT240119P000950002022-05-25 10:51AM EDT95.0045.6042.6046.600.00-11864.10%
FLGT240119P001000002022-05-19 10:31AM EDT100.0048.7850.5055.300.00-11378.49%
FLGT240119P001050002022-05-26 10:26AM EDT105.0053.9250.0054.500.00-2160.83%
FLGT240119P001100002022-05-10 9:44AM EDT110.0061.790.000.000.00-100.00%
FLGT240119P001200002022-06-15 12:22PM EDT120.0071.2861.0066.000.00-110051.60%
FLGT240119P001350002022-04-25 2:46PM EDT135.0079.7079.5084.500.00--171.92%
FLGT240119P001400002022-05-10 10:40AM EDT140.0089.250.000.000.00--00.00%
FLGT240119P001500002022-07-20 2:51PM EDT150.0092.000.000.000.00-200.00%
FLGT240119P001550002022-01-18 10:55AM EDT155.0086.2092.5097.500.00--156.86%