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 | 2024-03-26 1:57PM EDT | 60.00 | 31.45 | 29.00 | 33.90 | 0.00 | - | 1 | 1 | 168.36% |
| NTRA240517C00075000 | 2024-03-26 9:50AM EDT | 75.00 | 18.78 | 13.10 | 16.50 | 0.00 | - | 2 | 12 | 0.00% |
| NTRA240517C00080000 | 2024-04-25 10:58AM EDT | 80.00 | 10.50 | 13.00 | 15.50 | 0.00 | - | 2 | 12 | 84.42% |
| NTRA240517C00082500 | 2024-03-21 2:06PM EDT | 82.50 | 14.20 | 5.40 | 9.00 | 0.00 | - | - | 10 | 0.00% |
| NTRA240517C00085000 | 2024-04-22 11:11AM EDT | 85.00 | 6.20 | 7.00 | 11.50 | 0.00 | - | 1 | 14 | 62.35% |
| NTRA240517C00087500 | 2024-04-22 11:05AM EDT | 87.50 | 5.00 | 6.10 | 9.20 | 0.00 | - | 5 | 6 | 62.04% |
| NTRA240517C00090000 | 2024-04-24 12:31PM EDT | 90.00 | 6.32 | 4.80 | 7.50 | 0.00 | - | 11 | 60 | 60.79% |
| NTRA240517C00092500 | 2024-04-23 3:43PM EDT | 92.50 | 5.20 | 3.00 | 6.40 | 0.00 | - | 1 | 12 | 58.03% |
| NTRA240517C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 3.90 | 2.20 | 5.00 | +0.80 | +25.81% | 11 | 144 | 57.13% |
| NTRA240517C00097500 | 2024-04-23 3:41PM EDT | 97.50 | 3.30 | 1.10 | 5.50 | 0.00 | - | 4 | 20 | 63.67% |
| NTRA240517C00100000 | 2024-04-25 3:50PM EDT | 100.00 | 1.80 | 1.05 | 4.90 | 0.00 | - | 102 | 174 | 68.65% |
| NTRA240517C00105000 | 2024-04-26 2:38PM EDT | 105.00 | 1.25 | 0.55 | 1.50 | -0.45 | -26.47% | 5 | 1,453 | 55.15% |
| NTRA240517C00110000 | 2024-04-26 2:38PM EDT | 110.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 6 | 17 | 90.41% |
| NTRA240517C00115000 | 2024-04-05 3:28PM EDT | 115.00 | 1.80 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 102.98% |
| NTRA240517C00135000 | 2024-03-26 1:46PM EDT | 135.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.11% |
| NTRA240517C00140000 | 2024-03-26 1:46PM EDT | 140.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 150.56% |
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 | 4.80 | 0.00 | - | - | 3 | 172.31% |
| NTRA240517P00080000 | 2024-04-25 3:50PM EDT | 80.00 | 0.91 | 0.35 | 3.90 | 0.00 | - | 102 | 108 | 77.12% |
| NTRA240517P00085000 | 2024-04-23 3:52PM EDT | 85.00 | 1.60 | 0.10 | 4.90 | 0.00 | - | 1 | 20 | 61.13% |
| NTRA240517P00087500 | 2024-04-25 9:30AM EDT | 87.50 | 3.50 | 1.20 | 4.00 | 0.00 | - | 1 | 2 | 51.00% |
| NTRA240517P00090000 | 2024-04-23 9:50AM EDT | 90.00 | 5.30 | 2.25 | 5.80 | 0.00 | - | 5 | 13 | 55.37% |
| NTRA240517P00095000 | 2024-04-10 3:03PM EDT | 95.00 | 5.60 | 4.50 | 8.00 | 0.00 | - | 1 | 4 | 69.36% |
| NTRA240517P00100000 | 2024-04-18 11:26AM EDT | 100.00 | 11.81 | 8.00 | 12.60 | 0.00 | - | - | 1 | 55.44% |
© 2024 Yahoo. All rights reserved.