IDEX Corporation (IEX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX220715C00175000 | 2022-06-22 1:29PM EDT | 175.00 | 7.00 | 7.80 | 8.80 | 0.00 | - | - | 3 | 35.01% |
| IEX220715C00180000 | 2022-06-23 3:19PM EDT | 180.00 | 4.70 | 4.30 | 6.20 | 0.00 | - | 3 | 8 | 37.43% |
| IEX220715C00185000 | 2022-05-31 12:43PM EDT | 185.00 | 10.30 | 2.05 | 3.90 | 0.00 | - | 1 | 14 | 36.93% |
| IEX220715C00190000 | 2022-05-31 12:43PM EDT | 190.00 | 7.20 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 39.77% |
| IEX220715C00195000 | 2022-05-23 2:06PM EDT | 195.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.65% |
| IEX220715C00200000 | 2022-03-21 10:38AM EDT | 200.00 | 9.30 | 7.60 | 8.30 | 0.00 | - | 2 | 5 | 98.40% |
| IEX220715C00210000 | 2022-02-16 12:36PM EDT | 210.00 | 6.10 | 6.30 | 7.50 | 0.00 | - | - | 6 | 109.01% |
| IEX220715C00220000 | 2022-04-29 10:47AM EDT | 220.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 25 | 35 | 84.33% |
| IEX220715C00230000 | 2022-01-18 1:55PM EDT | 230.00 | 10.50 | 0.75 | 2.50 | 0.00 | - | - | 4 | 86.77% |
| IEX220715C00240000 | 2022-03-22 3:26PM EDT | 240.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 102 | 108.06% |
| IEX220715C00250000 | 2022-02-11 11:13AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IEX220715C00260000 | 2022-01-24 1:31PM EDT | 260.00 | 2.85 | 0.00 | 2.25 | 0.00 | - | 3 | 8 | 107.79% |
| IEX220715C00270000 | 2022-01-24 1:30PM EDT | 270.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 137.77% |
| IEX220715C00280000 | 2021-12-07 10:30AM EDT | 280.00 | 4.40 | 0.70 | 5.40 | 0.00 | - | 10 | 0 | 155.59% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX220715P00100000 | 2022-06-27 1:11PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 369 | 103.13% |
| IEX220715P00105000 | 2022-06-27 1:11PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 854 | 94.53% |
| IEX220715P00125000 | 2022-06-28 11:36AM EDT | 125.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 144.39% |
| IEX220715P00145000 | 2022-06-24 10:23AM EDT | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 98.66% |
| IEX220715P00150000 | 2022-06-21 2:47PM EDT | 150.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IEX220715P00155000 | 2022-02-04 2:46PM EDT | 155.00 | 3.10 | 2.80 | 5.70 | 0.00 | - | 96 | 96 | 96.24% |
| IEX220715P00160000 | 2022-06-17 11:17AM EDT | 160.00 | 2.60 | 0.00 | 2.55 | 0.00 | - | 8 | 2 | 53.25% |
| IEX220715P00165000 | 2022-06-24 3:39PM EDT | 165.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 6 | 7 | 53.47% |
| IEX220715P00170000 | 2022-06-28 10:52AM EDT | 170.00 | 1.20 | 0.25 | 2.55 | 0.00 | - | 1 | 24 | 45.58% |
| IEX220715P00175000 | 2022-06-23 11:41AM EDT | 175.00 | 4.70 | 2.00 | 3.40 | 0.00 | - | 1 | 27 | 40.04% |
| IEX220715P00180000 | 2022-06-29 2:48PM EDT | 180.00 | 4.59 | 3.50 | 5.40 | -1.11 | -19.47% | 3 | 26 | 39.30% |
| IEX220715P00185000 | 2022-05-23 2:12PM EDT | 185.00 | 7.70 | 8.00 | 12.30 | 0.00 | - | 1 | 8 | 52.61% |
| IEX220715P00190000 | 2022-06-14 11:21AM EDT | 190.00 | 14.50 | 9.50 | 10.90 | 0.00 | - | 1 | 5 | 34.12% |
| IEX220715P00195000 | 2022-05-02 3:20PM EDT | 195.00 | 13.80 | 8.20 | 10.10 | 0.00 | - | 1 | 5 | 0.00% |
| IEX220715P00200000 | 2022-06-27 11:19AM EDT | 200.00 | 14.50 | 17.90 | 21.30 | 0.00 | - | 3 | 12 | 55.26% |
| IEX220715P00210000 | 2021-12-21 12:01PM EDT | 210.00 | 12.90 | 10.80 | 13.70 | 0.00 | - | - | 4 | 0.00% |
| IEX220715P00220000 | 2022-01-21 10:39AM EDT | 220.00 | 18.60 | 0.00 | 35.50 | 0.00 | - | 15 | 19 | 0.00% |
| IEX220715P00240000 | 2021-12-13 11:41AM EDT | 240.00 | 22.10 | 22.60 | 26.40 | 0.00 | - | 4 | 34 | 0.00% |
| IEX220715P00250000 | 2021-12-03 2:33PM EDT | 250.00 | 31.90 | 24.70 | 27.20 | 0.00 | - | 3 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
