Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517C00060000 | 2024-05-02 10:37AM EDT | 60.00 | 33.78 | 33.50 | 38.40 | 0.00 | - | 1 | 1 | 157.62% |
| NTRA240517C00075000 | 2024-05-07 11:06AM EDT | 75.00 | 22.60 | 18.70 | 23.50 | 0.00 | - | 2 | 12 | 100.10% |
| NTRA240517C00080000 | 2024-05-03 11:08AM EDT | 80.00 | 17.00 | 14.00 | 18.50 | 0.00 | - | 10 | 2 | 84.77% |
| NTRA240517C00082500 | 2024-03-21 2:06PM EDT | 82.50 | 14.20 | 5.40 | 9.00 | 0.00 | - | - | 10 | 0.00% |
| NTRA240517C00085000 | 2024-05-07 11:06AM EDT | 85.00 | 12.75 | 9.60 | 14.10 | 0.00 | - | 2 | 15 | 79.39% |
| NTRA240517C00087500 | 2024-04-22 11:05AM EDT | 87.50 | 5.00 | 7.50 | 12.30 | 0.00 | - | 5 | 6 | 78.56% |
| NTRA240517C00090000 | 2024-05-07 11:12AM EDT | 90.00 | 9.79 | 5.60 | 9.40 | 0.00 | - | 20 | 61 | 66.26% |
| NTRA240517C00092500 | 2024-05-03 9:44AM EDT | 92.50 | 7.50 | 4.40 | 8.50 | 0.00 | - | 1 | 12 | 75.73% |
| NTRA240517C00095000 | 2024-05-08 2:22PM EDT | 95.00 | 4.80 | 3.10 | 7.00 | -1.20 | -20.00% | 2 | 65 | 74.90% |
| NTRA240517C00097500 | 2024-05-08 3:22PM EDT | 97.50 | 3.90 | 2.15 | 5.00 | -0.65 | -14.29% | 7 | 22 | 69.58% |
| NTRA240517C00100000 | 2024-05-08 3:03PM EDT | 100.00 | 3.10 | 2.10 | 5.40 | -0.50 | -13.89% | 386 | 90 | 87.65% |
| NTRA240517C00105000 | 2024-05-08 10:07AM EDT | 105.00 | 2.23 | 1.50 | 4.60 | -0.17 | -7.08% | 4 | 1,452 | 101.49% |
| NTRA240517C00110000 | 2024-05-01 2:02PM EDT | 110.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 16 | 85.79% |
| NTRA240517C00115000 | 2024-05-03 9:41AM EDT | 115.00 | 1.39 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 116.94% |
| NTRA240517C00135000 | 2024-03-26 1:46PM EDT | 135.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 188.62% |
| NTRA240517C00140000 | 2024-03-26 1:46PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 201.12% |
| NTRA240517C00145000 | 2024-04-30 9:51AM EDT | 145.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 1 | 137.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517P00060000 | 2024-04-01 9:52AM EDT | 60.00 | 0.51 | 0.00 | 4.70 | 0.00 | - | - | 3 | 262.74% |
| NTRA240517P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 0.90 | 0.25 | 3.90 | 0.00 | - | 106 | 19 | 128.52% |
| NTRA240517P00085000 | 2024-05-01 1:30PM EDT | 85.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| NTRA240517P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 3.50 | 0.25 | 4.90 | 0.00 | - | 1 | 2 | 95.39% |
| NTRA240517P00090000 | 2024-05-07 2:30PM EDT | 90.00 | 2.00 | 0.70 | 4.90 | 0.00 | - | 3 | 18 | 83.98% |
| NTRA240517P00095000 | 2024-05-03 12:25PM EDT | 95.00 | 4.00 | 2.65 | 7.00 | 0.00 | - | 1 | 5 | 81.84% |
| NTRA240517P00100000 | 2024-04-18 11:26AM EDT | 100.00 | 11.81 | 5.30 | 9.60 | 0.00 | - | - | 1 | 77.20% |
© 2024 Yahoo. All rights reserved.