Australia markets closed

Envista Holdings Corporation (NVST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.33-1.59 (-3.70%)
At close: 04:00PM EDT
39.45 -1.88 (-4.55%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVST220520C000350002022-05-05 10:30AM EDT35.008.600.000.000.00--00.00%
NVST220520C000390002022-05-10 3:34PM EDT39.004.100.000.000.00-1500.00%
NVST220520C000400002022-05-10 11:15AM EDT40.002.450.000.000.00-52,1810.00%
NVST220520C000410002022-05-12 9:44AM EDT41.001.100.000.000.00-14070.00%
NVST220520C000420002022-05-18 3:22PM EDT42.000.250.000.000.00-332526.25%
NVST220520C000430002022-05-18 1:53PM EDT43.000.250.000.000.00-104712.50%
NVST220520C000440002022-05-17 3:40PM EDT44.000.330.000.000.00-11525.00%
NVST220520C000450002022-05-10 10:33AM EDT45.000.570.000.000.00-41,00425.00%
NVST220520C000460002022-05-17 3:40PM EDT46.000.210.000.000.00-16350.00%
NVST220520C000470002022-05-10 10:27AM EDT47.000.200.000.000.00-154550.00%
NVST220520C000480002022-05-18 10:28AM EDT48.000.050.000.000.00-7429150.00%
NVST220520C000490002022-04-28 10:16AM EDT49.000.150.000.000.00-21350.00%
NVST220520C000500002022-05-16 9:45AM EDT50.000.010.000.000.00-55550.00%
NVST220520C000550002022-05-05 9:41AM EDT55.000.030.000.000.00-13,17850.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVST220520P000350002022-05-12 3:17PM EDT35.000.100.000.000.00-151950.00%
NVST220520P000370002022-05-05 2:51PM EDT37.000.100.000.000.00--10150.00%
NVST220520P000380002022-05-04 3:52PM EDT38.000.600.000.000.00-1131,20525.00%
NVST220520P000390002022-05-11 3:52PM EDT39.000.450.000.000.00-153725.00%
NVST220520P000400002022-05-12 2:22PM EDT40.000.800.000.000.00-22,60712.50%
NVST220520P000410002022-05-04 3:27PM EDT41.000.450.000.000.00-31,0003.13%
NVST220520P000420002022-05-18 12:52PM EDT42.000.450.000.000.00-5740.00%
NVST220520P000430002022-05-18 1:47PM EDT43.001.110.000.000.00-2870.00%
NVST220520P000440002022-05-06 11:00AM EDT44.000.940.000.000.00-14670.00%
NVST220520P000450002022-05-18 1:47PM EDT45.002.860.000.000.00-210.00%
NVST220520P000460002022-05-06 3:02PM EDT46.003.380.000.000.00-12700.00%
NVST220520P000470002022-04-27 11:30AM EDT47.005.300.000.000.00-100.00%
NVST220520P000480002022-04-27 2:42PM EDT48.005.800.000.000.00-3800.00%
NVST220520P000490002022-05-05 1:22PM EDT49.004.800.000.000.00-2300.00%
NVST220520P000500002022-05-03 10:20AM EDT50.0010.400.000.000.00-120.00%
NVST220520P000550002022-04-01 10:49AM EDT55.008.1014.7016.500.00-5655472.66%
NVST220520P000650002022-03-21 9:30AM EDT65.0015.000.000.000.00--60.00%