IDEX Corporation (IEX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
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 4:59PM EDT | 105.00 | 129.88 | 118.50 | 122.70 | 0.00 | - | 3 | 3 | 167.58% |
| IEX230421C00195000 | 2022-11-10 12:27PM EDT | 195.00 | 43.60 | 44.30 | 46.70 | 0.00 | - | 1 | 1 | 129.08% |
| IEX230421C00200000 | 2023-02-16 1:11PM EDT | 200.00 | 27.40 | 16.00 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| IEX230421C00220000 | 2023-02-22 4:58PM EDT | 220.00 | 11.00 | 3.10 | 7.60 | 0.00 | - | 1 | 21 | 13.12% |
| IEX230421C00230000 | 2023-03-29 9:54AM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| IEX230421C00240000 | 2023-03-06 4:59PM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| IEX230421C00250000 | 2023-02-02 10:49AM EDT | 250.00 | 1.75 | 0.00 | 4.50 | 0.00 | - | 1 | 21 | 55.19% |
| IEX230421C00270000 | 2023-03-17 3:38PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEX230421C00280000 | 2022-12-15 12:31PM EDT | 280.00 | 1.98 | 0.30 | 2.85 | 0.00 | - | 2 | 1 | 63.11% |
| IEX230421C00320000 | 2022-11-15 12:30PM EDT | 320.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 99.83% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEX230421P00105000 | 2022-12-20 10:30AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IEX230421P00115000 | 2023-01-10 10:52AM EDT | 115.00 | 1.18 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 181.42% |
| IEX230421P00135000 | 2023-01-10 10:52AM EDT | 135.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | - | 6 | 145.36% |
| IEX230421P00140000 | 2022-09-23 9:30AM EDT | 140.00 | 2.15 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 146.07% |
| IEX230421P00170000 | 2022-12-05 3:40PM EDT | 170.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | - | 1 | 94.89% |
| IEX230421P00175000 | 2022-09-23 9:30AM EDT | 175.00 | 6.90 | 4.60 | 8.50 | 0.00 | - | 1 | 1 | 123.79% |
| IEX230421P00190000 | 2023-03-20 11:25AM EDT | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IEX230421P00195000 | 2022-10-21 11:43AM EDT | 195.00 | 10.70 | 1.55 | 6.00 | 0.00 | - | 4 | 4 | 70.29% |
| IEX230421P00200000 | 2023-03-21 12:27PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEX230421P00210000 | 2023-03-27 9:43AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IEX230421P00220000 | 2023-03-27 9:43AM EDT | 220.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IEX230421P00230000 | 2022-12-28 11:12AM EDT | 230.00 | 11.20 | 3.00 | 7.50 | 0.00 | - | 1 | 13 | 26.17% |
| IEX230421P00240000 | 2023-03-23 11:16AM EDT | 240.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
