Australia markets close in 5 hours 24 minutes

IDEX Corporation (IEX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.08+0.24 (+0.13%)
At close: 04:03PM EDT
181.08 -0.01 (-0.01%)
After hours: 04:10PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEX220715C001750002022-06-22 1:29PM EDT175.007.007.808.800.00--335.01%
IEX220715C001800002022-06-23 3:19PM EDT180.004.704.306.200.00-3837.43%
IEX220715C001850002022-05-31 12:43PM EDT185.0010.302.053.900.00-11436.93%
IEX220715C001900002022-05-31 12:43PM EDT190.007.200.002.700.00-1239.77%
IEX220715C001950002022-05-23 2:06PM EDT195.004.200.004.800.00-1265.65%
IEX220715C002000002022-03-21 10:38AM EDT200.009.307.608.300.00-2598.40%
IEX220715C002100002022-02-16 12:36PM EDT210.006.106.307.500.00--6109.01%
IEX220715C002200002022-04-29 10:47AM EDT220.001.400.004.800.00-253584.33%
IEX220715C002300002022-01-18 1:55PM EDT230.0010.500.752.500.00--486.77%
IEX220715C002400002022-03-22 3:26PM EDT240.000.900.004.800.00-2102108.06%
IEX220715C002500002022-02-11 11:13AM EDT250.000.950.000.000.00-1025.00%
IEX220715C002600002022-01-24 1:31PM EDT260.002.850.002.250.00-38107.79%
IEX220715C002700002022-01-24 1:30PM EDT270.001.850.004.800.00-22137.77%
IEX220715C002800002021-12-07 10:30AM EDT280.004.400.705.400.00-100155.59%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IEX220715P001000002022-06-27 1:11PM EDT100.000.050.000.050.00--369103.13%
IEX220715P001050002022-06-27 1:11PM EDT105.000.050.000.050.00--85494.53%
IEX220715P001250002022-06-28 11:36AM EDT125.000.050.004.800.00-26144.39%
IEX220715P001450002022-06-24 10:23AM EDT145.000.550.004.800.00-2298.66%
IEX220715P001500002022-06-21 2:47PM EDT150.000.910.000.000.00-1125.00%
IEX220715P001550002022-02-04 2:46PM EDT155.003.102.805.700.00-969696.24%
IEX220715P001600002022-06-17 11:17AM EDT160.002.600.002.550.00-8253.25%
IEX220715P001650002022-06-24 3:39PM EDT165.000.850.002.200.00-6753.47%
IEX220715P001700002022-06-28 10:52AM EDT170.001.200.252.550.00-12445.58%
IEX220715P001750002022-06-23 11:41AM EDT175.004.702.003.400.00-12740.04%
IEX220715P001800002022-06-29 2:48PM EDT180.004.593.505.40-1.11-19.47%32639.30%
IEX220715P001850002022-05-23 2:12PM EDT185.007.708.0012.300.00-1852.61%
IEX220715P001900002022-06-14 11:21AM EDT190.0014.509.5010.900.00-1534.12%
IEX220715P001950002022-05-02 3:20PM EDT195.0013.808.2010.100.00-150.00%
IEX220715P002000002022-06-27 11:19AM EDT200.0014.5017.9021.300.00-31255.26%
IEX220715P002100002021-12-21 12:01PM EDT210.0012.9010.8013.700.00--40.00%
IEX220715P002200002022-01-21 10:39AM EDT220.0018.600.0035.500.00-15190.00%
IEX220715P002400002021-12-13 11:41AM EDT240.0022.1022.6026.400.00-4340.00%
IEX220715P002500002021-12-03 2:33PM EDT250.0031.9024.7027.200.00-320.00%