IDEX Corporation (IEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX231020C00200000 | 2023-08-04 11:30AM EDT | 200.00 | 28.00 | 27.90 | 30.90 | 0.00 | - | 1 | 0 | 114.65% |
| IEX231020C00210000 | 2023-09-20 12:53PM EDT | 210.00 | 6.34 | 2.40 | 4.70 | 0.00 | - | 1 | 4 | 26.15% |
| IEX231020C00220000 | 2023-09-22 3:34PM EDT | 220.00 | 0.85 | 0.25 | 4.80 | -1.95 | -69.64% | 1 | 37 | 42.15% |
| IEX231020C00230000 | 2023-09-11 10:17AM EDT | 230.00 | 1.32 | 0.00 | 2.75 | 0.00 | - | 1 | 4 | 43.25% |
| IEX231020C00240000 | 2023-09-11 10:17AM EDT | 240.00 | 0.33 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 46.07% |
| IEX231020C00250000 | 2023-08-10 12:55PM EDT | 250.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 20 | 5 | 47.75% |
| IEX231020C00270000 | 2023-06-06 2:09PM EDT | 270.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 59.35% |
| IEX231020C00280000 | 2023-08-24 11:52AM EDT | 280.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.56% |
| IEX231020C00300000 | 2023-03-03 4:36PM EDT | 300.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 95.01% |
| IEX231020C00310000 | 2023-08-24 11:51AM EDT | 310.00 | 0.15 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 90.33% |
| IEX231020C00320000 | 2023-07-28 3:30PM EDT | 320.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 82.69% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX231020P00170000 | 2023-06-15 2:24PM EDT | 170.00 | 4.00 | 0.10 | 4.10 | 0.00 | - | 1 | 19 | 62.99% |
| IEX231020P00185000 | 2023-08-10 3:06PM EDT | 185.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 45.23% |
| IEX231020P00190000 | 2023-09-22 11:39AM EDT | 190.00 | 0.73 | 0.65 | 4.50 | +0.13 | +21.67% | 1 | 4 | 50.26% |
| IEX231020P00195000 | 2023-09-14 11:30AM EDT | 195.00 | 0.48 | 0.20 | 4.80 | 0.00 | - | 1 | 7 | 43.62% |
| IEX231020P00200000 | 2023-09-14 12:25PM EDT | 200.00 | 0.75 | 0.15 | 4.70 | 0.00 | - | 66 | 82 | 34.47% |
| IEX231020P00210000 | 2023-09-18 2:57PM EDT | 210.00 | 3.00 | 4.80 | 7.10 | 0.00 | - | 3 | 35 | 24.08% |
| IEX231020P00220000 | 2023-09-08 1:52PM EDT | 220.00 | 7.10 | 10.60 | 14.70 | 0.00 | - | 2 | 12 | 26.61% |
| IEX231020P00230000 | 2023-09-21 9:31AM EDT | 230.00 | 21.10 | 20.70 | 24.90 | 0.00 | - | 1 | 3 | 38.68% |
| IEX231020P00240000 | 2023-08-23 10:45AM EDT | 240.00 | 18.40 | 30.60 | 34.40 | 0.00 | - | 7 | 10 | 44.30% |
| IEX231020P00260000 | 2023-08-24 3:57PM EDT | 260.00 | 36.92 | 50.60 | 54.40 | 0.00 | - | 1 | 0 | 60.18% |
| IEX231020P00280000 | 2023-08-24 3:52PM EDT | 280.00 | 56.82 | 70.60 | 74.30 | 0.00 | - | 4 | 0 | 72.78% |
© 2023 Yahoo. All rights reserved.
