Integer Holdings Corporation (ITGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR240517C00070000 | 2023-10-19 10:58AM EDT | 70.00 | 10.30 | 20.70 | 25.00 | 0.00 | - | 20 | 20 | 0.00% |
| ITGR240517C00090000 | 2023-12-14 12:59PM EDT | 90.00 | 13.34 | 16.90 | 18.60 | 0.00 | - | 1 | 3 | 0.00% |
| ITGR240517C00095000 | 2024-04-22 9:51AM EDT | 95.00 | 22.00 | 12.80 | 17.50 | 0.00 | - | 7 | 17 | 86.52% |
| ITGR240517C00100000 | 2024-04-24 2:51PM EDT | 100.00 | 23.40 | 8.40 | 12.20 | 0.00 | - | 1 | 47 | 64.31% |
| ITGR240517C00110000 | 2024-04-26 10:03AM EDT | 110.00 | 2.93 | 0.50 | 4.90 | -0.77 | -20.81% | 11 | 8 | 49.83% |
| ITGR240517C00115000 | 2024-04-25 3:32PM EDT | 115.00 | 1.75 | 0.85 | 2.30 | +1.75 | - | - | 3 | 42.94% |
| ITGR240517C00120000 | 2024-04-25 12:30PM EDT | 120.00 | 0.90 | 0.05 | 1.40 | 0.00 | - | 5 | 13 | 46.36% |
| ITGR240517C00125000 | 2024-04-25 10:23AM EDT | 125.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 14 | 12 | 71.44% |
| ITGR240517C00135000 | 2024-04-01 10:09AM EDT | 135.00 | 2.06 | 0.00 | 2.95 | 0.00 | - | 2 | 3 | 79.32% |
| ITGR240517C00140000 | 2024-04-01 10:09AM EDT | 140.00 | 2.73 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 70.65% |
| ITGR240517C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 70.22% |
| ITGR240517C00160000 | 2024-03-19 12:48PM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 136.04% |
| ITGR240517C00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 65.63% |
| ITGR240517C00170000 | 2024-04-24 11:22AM EDT | 170.00 | 0.04 | 0.00 | 1.75 | +0.04 | - | - | 1 | 117.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR240517P00055000 | 2024-03-04 3:02PM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 160.35% |
| ITGR240517P00060000 | 2024-04-09 11:39AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 97.66% |
| ITGR240517P00070000 | 2024-04-25 3:39PM EDT | 70.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 131.84% |
| ITGR240517P00075000 | 2024-01-22 10:41AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 25.00% |
| ITGR240517P00080000 | 2024-02-02 10:30AM EDT | 80.00 | 1.10 | 0.20 | 1.80 | 0.00 | - | 2 | 2 | 102.69% |
| ITGR240517P00085000 | 2024-03-19 12:53PM EDT | 85.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 115.11% |
| ITGR240517P00090000 | 2023-11-13 4:45PM EDT | 90.00 | 8.40 | 2.60 | 5.00 | 0.00 | - | - | 23 | 117.77% |
| ITGR240517P00095000 | 2024-01-31 10:30AM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| ITGR240517P00100000 | 2024-04-24 11:04AM EDT | 100.00 | 0.60 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 62.82% |
| ITGR240517P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 1.25 | 0.20 | 1.95 | +0.25 | +25.00% | 100 | 300 | 38.04% |
| ITGR240517P00110000 | 2024-04-10 1:18PM EDT | 110.00 | 2.40 | 1.00 | 5.50 | 0.00 | - | - | 3 | 51.61% |
| ITGR240517P00120000 | 2024-04-25 11:04AM EDT | 120.00 | 8.00 | 8.50 | 13.00 | 0.00 | - | 1 | 2 | 60.79% |
| ITGR240517P00125000 | 2024-04-25 10:00AM EDT | 125.00 | 11.96 | 13.50 | 18.00 | +11.96 | - | - | 2 | 73.66% |
| ITGR240517P00140000 | 2024-04-25 10:00AM EDT | 140.00 | 24.35 | 28.20 | 33.00 | +24.35 | - | - | 0 | 55.27% |
© 2024 Yahoo. All rights reserved.