Nordson Corporation (NDSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN241220C00160000 | 2024-05-21 9:32AM EDT | 160.00 | 101.20 | 74.00 | 78.90 | 0.00 | - | - | 1 | 50.06% |
| NDSN241220C00240000 | 2024-06-12 9:37AM EDT | 240.00 | 12.50 | 10.50 | 14.50 | 0.00 | - | - | 2 | 28.01% |
| NDSN241220C00250000 | 2024-06-17 1:22PM EDT | 250.00 | 8.80 | 6.50 | 10.40 | 0.00 | - | 1 | 4 | 27.02% |
| NDSN241220C00260000 | 2024-06-04 10:02AM EDT | 260.00 | 5.17 | 3.70 | 7.50 | 0.00 | - | 2 | 4 | 26.71% |
| NDSN241220C00280000 | 2024-06-11 9:30AM EDT | 280.00 | 1.95 | 0.05 | 4.70 | 0.00 | - | - | 1 | 28.61% |
| NDSN241220C00290000 | 2024-06-11 9:30AM EDT | 290.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 5 | 10 | 31.96% |
| NDSN241220C00300000 | 2024-06-20 9:30AM EDT | 300.00 | 1.35 | 0.05 | 4.90 | 0.00 | - | 5 | 23 | 35.13% |
| NDSN241220C00320000 | 2024-05-22 9:30AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| NDSN241220C00340000 | 2024-05-07 9:30AM EDT | 340.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDSN241220C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDSN241220C00360000 | 2024-05-15 9:30AM EDT | 360.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDSN241220C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDSN241220C00380000 | 2024-05-15 9:30AM EDT | 380.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 45.84% |
| NDSN241220C00390000 | 2024-05-15 9:30AM EDT | 390.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 1 | 47.38% |
| NDSN241220C00400000 | 2024-05-21 9:34AM EDT | 400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN241220P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDSN241220P00180000 | 2024-06-10 9:30AM EDT | 180.00 | 1.85 | 0.80 | 2.25 | 0.00 | - | - | 1 | 29.20% |
| NDSN241220P00190000 | 2024-05-20 9:38AM EDT | 190.00 | 1.00 | 0.10 | 4.90 | 0.00 | - | - | 1 | 31.85% |
| NDSN241220P00195000 | 2024-06-04 10:18AM EDT | 195.00 | 3.00 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 29.07% |
| NDSN241220P00200000 | 2024-05-21 11:28AM EDT | 200.00 | 2.65 | 0.60 | 5.30 | 0.00 | - | - | 1 | 27.20% |
| NDSN241220P00210000 | 2024-06-21 3:07PM EDT | 210.00 | 5.20 | 2.75 | 7.10 | -1.60 | -23.53% | 18 | 6 | 25.03% |
| NDSN241220P00220000 | 2024-06-21 1:51PM EDT | 220.00 | 7.70 | 6.50 | 10.00 | +2.15 | +38.74% | 15 | 1 | 23.68% |
| NDSN241220P00230000 | 2024-06-21 2:59PM EDT | 230.00 | 11.40 | 9.40 | 13.50 | +1.00 | +9.62% | 8 | 1 | 21.87% |
| NDSN241220P00240000 | 2024-06-21 2:59PM EDT | 240.00 | 16.30 | 14.00 | 18.20 | -2.50 | -13.30% | 7 | 3 | 20.29% |
| NDSN241220P00250000 | 2024-05-22 1:57PM EDT | 250.00 | 15.20 | 20.00 | 24.50 | 0.00 | - | - | 3 | 19.41% |
| NDSN241220P00270000 | 2024-05-23 3:35PM EDT | 270.00 | 32.10 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 19.76% |
© 2024 Yahoo. All rights reserved.