IDEX Corporation (IEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX230421C00105000 | 2023-01-26 3:59PM EST | 105.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEX230421C00195000 | 2022-11-10 11:27AM EST | 195.00 | 43.60 | 44.30 | 46.70 | 0.00 | - | 1 | 1 | 53.33% |
| IEX230421C00200000 | 2022-10-26 12:00PM EST | 200.00 | 34.00 | 41.50 | 45.40 | 0.00 | - | - | 1 | 57.64% |
| IEX230421C00220000 | 2023-01-30 11:24AM EST | 220.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEX230421C00230000 | 2022-12-21 10:44AM EST | 230.00 | 14.60 | 9.60 | 13.70 | 0.00 | - | 10 | 11 | 27.93% |
| IEX230421C00240000 | 2023-01-18 11:04AM EST | 240.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IEX230421C00250000 | 2023-01-27 10:01AM EST | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEX230421C00270000 | 2022-12-15 11:31AM EST | 270.00 | 3.03 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 35.66% |
| IEX230421C00280000 | 2022-12-15 11:31AM EST | 280.00 | 1.98 | 0.30 | 2.85 | 0.00 | - | 2 | 1 | 35.19% |
| IEX230421C00320000 | 2022-11-15 11:30AM EST | 320.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 59.14% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX230421P00105000 | 2022-12-20 9:30AM EST | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IEX230421P00115000 | 2023-01-10 9:52AM EST | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IEX230421P00135000 | 2023-01-10 9:52AM EST | 135.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IEX230421P00140000 | 2022-09-23 8:30AM EST | 140.00 | 2.15 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 78.94% |
| IEX230421P00170000 | 2022-12-05 2:40PM EST | 170.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | - | 1 | 52.49% |
| IEX230421P00175000 | 2022-09-23 8:30AM EST | 175.00 | 6.90 | 4.60 | 8.50 | 0.00 | - | 1 | 1 | 68.11% |
| IEX230421P00195000 | 2022-10-21 10:43AM EST | 195.00 | 10.70 | 1.55 | 6.00 | 0.00 | - | 4 | 4 | 48.33% |
| IEX230421P00200000 | 2022-11-18 2:17PM EST | 200.00 | 4.90 | 2.10 | 6.50 | 0.00 | - | 1 | 2 | 45.65% |
| IEX230421P00210000 | 2022-08-29 12:47PM EST | 210.00 | 18.00 | 18.00 | 20.70 | 0.00 | - | 8 | 7 | 71.09% |
| IEX230421P00220000 | 2023-01-30 9:34AM EST | 220.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEX230421P00230000 | 2022-12-28 10:12AM EST | 230.00 | 11.20 | 3.00 | 7.50 | 0.00 | - | 1 | 13 | 20.51% |
| IEX230421P00240000 | 2023-01-18 10:54AM EST | 240.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
