Natera, Inc. (NTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240621C00075000 | 2024-05-07 11:06AM EDT | 75.00 | 23.40 | 33.10 | 37.50 | 0.00 | - | - | 2 | 94.14% |
| NTRA240621C00085000 | 2024-05-09 10:09AM EDT | 85.00 | 12.50 | 23.00 | 27.50 | 0.00 | - | 2 | 4 | 66.31% |
| NTRA240621C00090000 | 2024-05-13 3:35PM EDT | 90.00 | 15.30 | 18.10 | 22.90 | 0.00 | - | 1 | 24 | 60.69% |
| NTRA240621C00092500 | 2024-05-20 10:10AM EDT | 92.50 | 16.00 | 15.70 | 20.50 | 0.00 | - | 2 | 3 | 56.40% |
| NTRA240621C00095000 | 2024-05-24 3:55PM EDT | 95.00 | 15.19 | 13.60 | 18.00 | 0.00 | - | 1 | 4 | 53.52% |
| NTRA240621C00097500 | 2024-05-24 3:55PM EDT | 97.50 | 13.04 | 11.20 | 15.80 | 0.00 | - | 1 | 69 | 79.32% |
| NTRA240621C00100000 | 2024-05-22 12:54PM EDT | 100.00 | 11.34 | 9.00 | 13.50 | 0.00 | - | 1 | 25 | 72.51% |
| NTRA240621C00105000 | 2024-05-23 9:49AM EDT | 105.00 | 7.05 | 5.70 | 9.80 | 0.00 | - | 1 | 56 | 66.38% |
| NTRA240621C00110000 | 2024-05-29 3:40PM EDT | 110.00 | 4.10 | 3.10 | 6.50 | -0.30 | -6.82% | 3 | 225 | 59.91% |
| NTRA240621C00115000 | 2024-05-29 3:20PM EDT | 115.00 | 2.30 | 1.20 | 2.95 | -0.23 | -9.09% | 4 | 307 | 45.59% |
| NTRA240621C00120000 | 2024-05-28 3:41PM EDT | 120.00 | 1.45 | 0.00 | 1.40 | 0.00 | - | 1 | 29 | 42.60% |
| NTRA240621C00125000 | 2024-05-28 11:54AM EDT | 125.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 2 | 33 | 41.94% |
| NTRA240621C00135000 | 2024-05-16 10:21AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 31 | 86.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240621P00080000 | 2024-05-10 9:30AM EDT | 80.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 5 | 125.24% |
| NTRA240621P00085000 | 2024-04-19 12:19PM EDT | 85.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.89% |
| NTRA240621P00090000 | 2024-05-17 1:55PM EDT | 90.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 91.46% |
| NTRA240621P00095000 | 2024-05-14 10:58AM EDT | 95.00 | 0.97 | 0.05 | 4.80 | 0.00 | - | 3 | 6 | 74.93% |
| NTRA240621P00097500 | 2024-05-23 3:39PM EDT | 97.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 122 | 66.38% |
| NTRA240621P00100000 | 2024-05-17 3:39PM EDT | 100.00 | 2.10 | 0.00 | 4.00 | 0.00 | - | 2 | 6 | 53.30% |
| NTRA240621P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 2.70 | 0.55 | 4.40 | +0.70 | +35.00% | 2 | 17 | 60.77% |
| NTRA240621P00110000 | 2024-05-29 10:13AM EDT | 110.00 | 4.80 | 2.00 | 6.40 | +0.50 | +11.63% | 2 | 38 | 57.37% |
| NTRA240621P00115000 | 2024-05-29 10:30AM EDT | 115.00 | 7.50 | 5.20 | 9.30 | -0.30 | -3.85% | 1 | 3 | 56.71% |
© 2024 Yahoo. All rights reserved.