IDEX Corporation (IEX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX221021C00180000 | 2022-06-02 12:12PM EDT | 180.00 | 20.60 | 12.20 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| IEX221021C00190000 | 2022-04-08 12:05PM EDT | 190.00 | 20.73 | 12.00 | 16.50 | 0.00 | - | 5 | 5 | 59.79% |
| IEX221021C00195000 | 2022-07-26 9:30AM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IEX221021C00200000 | 2022-09-27 12:10PM EDT | 200.00 | 5.80 | 5.00 | 6.60 | 0.00 | - | 50 | 60 | 35.76% |
| IEX221021C00210000 | 2022-08-10 9:30AM EDT | 210.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| IEX221021C00220000 | 2022-09-12 3:44PM EDT | 220.00 | 2.70 | 0.00 | 3.10 | 0.00 | - | 6 | 25 | 51.83% |
| IEX221021C00230000 | 2022-08-29 1:23PM EDT | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 21 | 42 | 59.14% |
| IEX221021C00240000 | 2022-08-11 9:31AM EDT | 240.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | - | 1 | 60.99% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX221021P00100000 | 2022-07-18 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IEX221021P00110000 | 2022-07-18 9:30AM EDT | 110.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 184.50% |
| IEX221021P00115000 | 2022-02-24 11:16AM EDT | 115.00 | 1.40 | 0.20 | 1.55 | 0.00 | - | - | 2 | 138.33% |
| IEX221021P00135000 | 2022-03-21 12:26PM EDT | 135.00 | 0.90 | 0.50 | 4.80 | 0.00 | - | - | 2 | 134.99% |
| IEX221021P00140000 | 2022-07-19 9:30AM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IEX221021P00145000 | 2022-07-19 9:30AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IEX221021P00150000 | 2022-07-26 9:31AM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IEX221021P00155000 | 2022-04-07 1:37PM EDT | 155.00 | 3.00 | 2.70 | 7.50 | 0.00 | - | - | 2 | 121.91% |
| IEX221021P00160000 | 2022-07-28 11:38AM EDT | 160.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 4 | 0 | 60.91% |
| IEX221021P00165000 | 2022-09-08 3:15PM EDT | 165.00 | 0.50 | 0.30 | 1.10 | 0.00 | - | 1 | 10 | 54.96% |
| IEX221021P00170000 | 2022-08-02 11:15AM EDT | 170.00 | 1.60 | 0.10 | 3.80 | 0.00 | - | 6 | 0 | 63.82% |
| IEX221021P00175000 | 2022-08-31 10:25AM EDT | 175.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 4 | 1 | 57.98% |
| IEX221021P00180000 | 2022-05-02 2:07PM EDT | 180.00 | 11.40 | 7.20 | 10.00 | 0.00 | - | 3 | 3 | 94.32% |
| IEX221021P00185000 | 2022-07-14 2:46PM EDT | 185.00 | 13.15 | 0.15 | 4.60 | 0.00 | - | 1 | 0 | 57.84% |
| IEX221021P00195000 | 2022-09-16 10:08AM EDT | 195.00 | 3.70 | 3.50 | 5.10 | 0.00 | - | 6 | 14 | 39.44% |
| IEX221021P00200000 | 2022-09-19 12:42PM EDT | 200.00 | 4.00 | 5.30 | 6.70 | 0.00 | - | 6 | 14 | 35.50% |
© 2022 Yahoo. All rights reserved.
