Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719C00060000 | 2024-01-02 2:01PM EDT | 60.00 | 32.62 | 42.10 | 46.70 | 0.00 | - | - | 2 | 0.00% |
| PI240719C00065000 | 2024-04-18 1:03PM EDT | 65.00 | 58.33 | 106.50 | 111.00 | 0.00 | - | - | 5 | 563.75% |
| PI240719C00070000 | 2024-02-20 4:16PM EDT | 70.00 | 35.10 | 56.00 | 60.50 | 0.00 | - | 10 | 0 | 0.00% |
| PI240719C00072500 | 2024-02-09 12:09PM EDT | 72.50 | 44.80 | 44.60 | 49.50 | 0.00 | - | 4 | 0 | 0.00% |
| PI240719C00075000 | 2024-01-31 12:24PM EDT | 75.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PI240719C00080000 | 2024-06-25 10:30AM EDT | 80.00 | 70.15 | 74.70 | 79.50 | 0.00 | - | 1 | 1 | 148.44% |
| PI240719C00085000 | 2024-02-01 2:10PM EDT | 85.00 | 25.42 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240719C00087500 | 2024-01-17 10:30AM EDT | 87.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PI240719C00090000 | 2024-06-21 1:35PM EDT | 90.00 | 60.72 | 64.70 | 69.50 | 0.00 | - | 1 | 15 | 125.00% |
| PI240719C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PI240719C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 26.20 | 72.00 | 76.30 | 0.00 | - | 3 | 6 | 352.37% |
| PI240719C00105000 | 2024-05-22 11:45AM EDT | 105.00 | 66.40 | 42.20 | 47.00 | 0.00 | - | 17 | 15 | 0.00% |
| PI240719C00110000 | 2024-06-18 10:44AM EDT | 110.00 | 41.17 | 44.70 | 49.50 | 0.00 | - | 1 | 48 | 84.57% |
| PI240719C00115000 | 2024-06-27 1:34PM EDT | 115.00 | 38.40 | 39.70 | 44.50 | 0.00 | - | 1 | 41 | 75.49% |
| PI240719C00120000 | 2024-06-25 3:53PM EDT | 120.00 | 31.14 | 34.70 | 39.50 | 0.00 | - | 10 | 47 | 66.60% |
| PI240719C00125000 | 2024-06-21 12:12PM EDT | 125.00 | 25.80 | 29.70 | 34.50 | 0.00 | - | 1 | 25 | 58.01% |
| PI240719C00130000 | 2024-06-20 9:30AM EDT | 130.00 | 18.89 | 25.50 | 30.00 | 0.00 | - | 1 | 11 | 63.92% |
| PI240719C00135000 | 2024-06-20 9:32AM EDT | 135.00 | 12.50 | 21.00 | 25.00 | 0.00 | - | 1 | 11 | 57.81% |
| PI240719C00140000 | 2024-06-28 10:14AM EDT | 140.00 | 19.03 | 17.40 | 20.30 | +4.78 | +33.54% | 4 | 25 | 57.42% |
| PI240719C00145000 | 2024-06-28 10:14AM EDT | 145.00 | 14.88 | 13.60 | 16.30 | +3.28 | +28.28% | 4 | 11 | 55.92% |
| PI240719C00150000 | 2024-06-28 3:55PM EDT | 150.00 | 11.02 | 10.40 | 11.20 | +3.27 | +42.19% | 18 | 74 | 52.49% |
| PI240719C00155000 | 2024-06-26 1:59PM EDT | 155.00 | 6.20 | 7.30 | 8.20 | 0.00 | - | 2 | 42 | 51.34% |
| PI240719C00160000 | 2024-06-28 10:37AM EDT | 160.00 | 6.35 | 5.10 | 5.80 | +2.25 | +54.88% | 11 | 127 | 50.67% |
| PI240719C00165000 | 2024-06-28 10:17AM EDT | 165.00 | 4.50 | 3.10 | 4.40 | +1.90 | +73.08% | 6 | 26 | 53.56% |
| PI240719C00170000 | 2024-06-28 12:50PM EDT | 170.00 | 2.50 | 2.00 | 3.20 | +0.70 | +38.89% | 2 | 44 | 54.98% |
| PI240719C00175000 | 2024-06-28 2:39PM EDT | 175.00 | 1.56 | 1.25 | 2.25 | +0.63 | +67.74% | 16 | 10 | 50.71% |
| PI240719C00180000 | 2024-06-28 9:43AM EDT | 180.00 | 0.05 | 0.70 | 1.75 | -0.97 | -95.10% | 14 | 44 | 52.32% |
| PI240719C00185000 | 2024-05-30 1:33PM EDT | 185.00 | 5.22 | 0.45 | 4.90 | 0.00 | - | 1 | 14 | 76.03% |
| PI240719C00190000 | 2024-06-21 11:34AM EDT | 190.00 | 1.46 | 0.05 | 4.80 | 0.00 | - | 20 | 32 | 80.69% |
| PI240719C00195000 | 2024-06-24 9:41AM EDT | 195.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 87.26% |
| PI240719C00200000 | 2024-06-24 2:55PM EDT | 200.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 93.77% |
| PI240719C00210000 | 2024-05-15 11:58AM EDT | 210.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 105.93% |
| PI240719C00220000 | 2024-06-21 11:34AM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 117.09% |
| PI240719C00230000 | 2024-05-20 1:02PM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.44% |
| PI240719C00250000 | 2024-06-18 11:37AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 73.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719P00045000 | 2023-12-11 10:30AM EDT | 45.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 384.47% |
| PI240719P00055000 | 2023-12-18 4:47PM EDT | 55.00 | 3.04 | 1.90 | 5.00 | 0.00 | - | 1 | 8 | 359.91% |
| PI240719P00060000 | 2024-02-09 10:30AM EDT | 60.00 | 1.50 | 0.05 | 3.20 | 0.00 | - | 1 | 82 | 275.78% |
| PI240719P00065000 | 2024-06-13 3:56PM EDT | 65.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 10 | 81 | 176.17% |
| PI240719P00070000 | 2024-04-15 11:38AM EDT | 70.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 3 | 33 | 190.23% |
| PI240719P00072500 | 2023-12-20 1:29PM EDT | 72.50 | 7.40 | 4.10 | 6.90 | 0.00 | - | 2 | 18 | 318.55% |
| PI240719P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| PI240719P00077500 | 2023-12-06 12:16PM EDT | 77.50 | 11.10 | 9.60 | 12.00 | 0.00 | - | 10 | 20 | 382.62% |
| PI240719P00080000 | 2024-05-16 11:46AM EDT | 80.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 181.45% |
| PI240719P00082500 | 2023-12-12 12:38PM EDT | 82.50 | 14.40 | 12.60 | 15.60 | 0.00 | - | - | 1 | 402.69% |
| PI240719P00085000 | 2024-03-21 2:17PM EDT | 85.00 | 2.35 | 1.95 | 3.90 | 0.00 | - | - | 2 | 217.24% |
| PI240719P00087500 | 2024-04-29 2:35PM EDT | 87.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 197.71% |
| PI240719P00090000 | 2024-04-09 9:52AM EDT | 90.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 189.89% |
| PI240719P00095000 | 2024-03-27 9:30AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PI240719P00100000 | 2024-04-19 1:25PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PI240719P00105000 | 2024-03-08 2:58PM EDT | 105.00 | 11.00 | 6.20 | 8.50 | 0.00 | - | 1 | 4 | 216.72% |
| PI240719P00110000 | 2024-06-10 1:32PM EDT | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 15 | 27 | 133.50% |
| PI240719P00115000 | 2024-04-25 1:49PM EDT | 115.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 120.73% |
| PI240719P00120000 | 2024-06-07 12:29PM EDT | 120.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 6 | 15 | 108.33% |
| PI240719P00125000 | 2024-06-25 12:02PM EDT | 125.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 59.52% |
| PI240719P00130000 | 2024-06-25 3:34PM EDT | 130.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 84.33% |
| PI240719P00135000 | 2024-06-28 12:13PM EDT | 135.00 | 0.95 | 0.45 | 1.10 | -0.13 | -12.04% | 1 | 256 | 50.66% |
| PI240719P00140000 | 2024-06-28 2:13PM EDT | 140.00 | 1.30 | 0.95 | 1.50 | -1.00 | -43.48% | 4 | 22 | 50.85% |
| PI240719P00145000 | 2024-06-28 3:06PM EDT | 145.00 | 2.30 | 1.75 | 2.25 | -1.30 | -36.11% | 26 | 138 | 47.46% |
| PI240719P00150000 | 2024-06-27 12:34PM EDT | 150.00 | 5.50 | 3.10 | 3.70 | 0.00 | - | 4 | 31 | 46.84% |
| PI240719P00155000 | 2024-06-18 12:07PM EDT | 155.00 | 10.80 | 5.10 | 5.70 | 0.00 | - | 3 | 4 | 46.17% |
| PI240719P00160000 | 2024-06-17 10:55AM EDT | 160.00 | 15.17 | 7.70 | 8.60 | 0.00 | - | 1 | 3 | 47.64% |
| PI240719P00165000 | 2024-06-03 12:48PM EDT | 165.00 | 11.80 | 11.10 | 12.00 | 0.00 | - | 1 | 8 | 48.83% |
| PI240719P00170000 | 2024-06-11 9:34AM EDT | 170.00 | 25.00 | 13.30 | 17.20 | 0.00 | - | 1 | 11 | 61.24% |
| PI240719P00175000 | 2024-05-29 2:00PM EDT | 175.00 | 18.20 | 18.10 | 21.50 | 0.00 | - | 1 | 2 | 65.06% |
| PI240719P00185000 | 2024-05-30 11:29AM EDT | 185.00 | 25.75 | 26.10 | 30.50 | 0.00 | - | 1 | 0 | 71.78% |
© 2024 Yahoo. All rights reserved.