NVST - Envista Holdings Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVST230616C00029000 | 2023-04-13 3:47PM EDT | 29.00 | 9.90 | 4.30 | 6.20 | 0.00 | - | - | 3 | 220.70% |
| NVST230616C00030000 | 2023-05-15 2:36PM EDT | 30.00 | 4.00 | 0.90 | 4.20 | 0.00 | - | - | 2 | 87.21% |
| NVST230616C00031000 | 2022-11-30 1:58PM EDT | 31.00 | 5.70 | 5.00 | 6.00 | 0.00 | - | - | 5 | 295.80% |
| NVST230616C00033000 | 2023-06-08 12:22PM EDT | 33.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 10 | 1,799 | 70.70% |
| NVST230616C00034000 | 2023-06-09 1:00PM EDT | 34.00 | 0.10 | 0.00 | 0.45 | -1.15 | -92.00% | 1 | 1 | 52.15% |
| NVST230616C00035000 | 2023-06-02 3:51PM EDT | 35.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 65.63% |
| NVST230616C00036000 | 2023-06-08 10:51AM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 161 | 66.21% |
| NVST230616C00037000 | 2023-05-09 10:14AM EDT | 37.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 313 | 72.66% |
| NVST230616C00038000 | 2023-05-19 2:33PM EDT | 38.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 77.73% |
| NVST230616C00039000 | 2023-05-03 3:25PM EDT | 39.00 | 1.30 | 0.00 | 0.10 | 0.00 | - | 100 | 672 | 80.08% |
| NVST230616C00040000 | 2023-04-27 12:12PM EDT | 40.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 1 | 10,622 | 94.53% |
| NVST230616C00041000 | 2023-05-03 10:34AM EDT | 41.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | 17 | 18 | 188.96% |
| NVST230616C00042000 | 2023-05-11 3:47PM EDT | 42.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 70 | 103.13% |
| NVST230616C00043000 | 2023-04-25 10:19AM EDT | 43.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 6 | 39 | 117.97% |
| NVST230616C00044000 | 2023-04-21 10:06AM EDT | 44.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 263 | 328 | 332.52% |
| NVST230616C00045000 | 2023-02-07 4:32PM EDT | 45.00 | 2.12 | 0.25 | 0.90 | 0.00 | - | 1 | 7,678 | 205.66% |
| NVST230616C00046000 | 2023-02-02 1:18PM EDT | 46.00 | 2.40 | 0.60 | 1.10 | 0.00 | - | - | 11 | 240.43% |
| NVST230616C00047000 | 2023-04-19 12:37PM EDT | 47.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 466 | 466 | 364.06% |
| NVST230616C00048000 | 2023-02-02 11:29AM EDT | 48.00 | 1.40 | 0.35 | 1.15 | 0.00 | - | 13 | 13 | 248.44% |
| NVST230616C00050000 | 2022-11-16 4:26PM EDT | 50.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 2 | 11 | 388.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVST230616P00025000 | 2022-12-22 1:27PM EDT | 25.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 7 | 8 | 177.54% |
| NVST230616P00026000 | 2023-01-20 4:29PM EDT | 26.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 9 | 11 | 127.93% |
| NVST230616P00027000 | 2023-01-18 2:50PM EDT | 27.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 9 | 30 | 134.96% |
| NVST230616P00028000 | 2023-05-31 2:13PM EDT | 28.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 244.53% |
| NVST230616P00029000 | 2023-01-24 4:29PM EDT | 29.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 22 | 38 | 129.20% |
| NVST230616P00030000 | 2023-06-08 10:11AM EDT | 30.00 | 0.05 | 0.10 | 1.85 | 0.00 | - | 19 | 33 | 101.17% |
| NVST230616P00031000 | 2023-06-07 11:10AM EDT | 31.00 | 0.10 | 0.20 | 0.85 | 0.00 | - | 15 | 26 | 69.43% |
| NVST230616P00032000 | 2023-05-31 1:40PM EDT | 32.00 | 1.17 | 0.50 | 1.55 | 0.00 | - | 5 | 176 | 51.95% |
| NVST230616P00033000 | 2023-05-24 11:10AM EDT | 33.00 | 1.05 | 0.40 | 2.20 | 0.00 | - | 8 | 178 | 84.96% |
| NVST230616P00035000 | 2023-05-05 3:44PM EDT | 35.00 | 1.15 | 2.00 | 2.85 | 0.00 | - | 4 | 4 | 0.00% |
| NVST230616P00036000 | 2023-05-08 12:53PM EDT | 36.00 | 1.80 | 0.10 | 4.70 | 0.00 | - | 9 | 186 | 101.47% |
| NVST230616P00037000 | 2023-03-28 12:53PM EDT | 37.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 12 | 28 | 0.00% |
| NVST230616P00038000 | 2023-04-18 2:46PM EDT | 38.00 | 2.25 | 1.10 | 3.90 | 0.00 | - | 18 | 24 | 0.00% |
| NVST230616P00039000 | 2023-06-09 2:12PM EDT | 39.00 | 6.80 | 4.90 | 8.80 | +1.40 | +25.93% | 5 | 2 | 219.34% |
| NVST230616P00040000 | 2023-04-24 10:46AM EDT | 40.00 | 2.25 | 4.50 | 9.20 | 0.00 | - | 7 | 0 | 190.43% |
| NVST230616P00041000 | 2023-05-10 11:11AM EDT | 41.00 | 7.10 | 6.00 | 10.90 | 0.00 | - | 7 | 0 | 251.47% |
| NVST230616P00042000 | 2023-05-02 1:22PM EDT | 42.00 | 4.80 | 8.50 | 11.40 | 0.00 | - | 3 | 0 | 228.13% |
| NVST230616P00043000 | 2023-02-02 4:08PM EDT | 43.00 | 3.50 | 4.00 | 4.50 | 0.00 | - | - | 2 | 0.00% |
| NVST230616P00044000 | 2023-02-09 12:37PM EDT | 44.00 | 4.10 | 5.10 | 8.30 | 0.00 | - | 1 | 32 | 0.00% |
| NVST230616P00045000 | 2023-02-06 3:10PM EDT | 45.00 | 5.30 | 4.80 | 7.70 | 0.00 | - | 2 | 4 | 0.00% |
| NVST230616P00050000 | 2023-06-09 3:25PM EDT | 50.00 | 18.00 | 15.60 | 20.30 | +8.66 | +92.72% | 1 | 2 | 371.29% |
© 2023 Yahoo. All rights reserved.