Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621C00065000 | 2023-11-29 10:42AM EDT | 65.00 | 126.80 | 151.00 | 159.90 | 0.00 | - | - | 1 | 717.33% |
| PODD240621C00070000 | 2023-11-15 2:02PM EDT | 70.00 | 109.40 | 135.00 | 143.80 | 0.00 | - | - | 1 | 526.34% |
| PODD240621C00100000 | 2023-10-12 9:36AM EDT | 100.00 | 45.00 | 61.40 | 67.50 | 0.00 | - | 1 | 1 | 0.00% |
| PODD240621C00110000 | 2024-02-26 10:30AM EDT | 110.00 | 75.85 | 52.90 | 60.70 | 0.00 | - | 2 | 2 | 0.00% |
| PODD240621C00115000 | 2024-02-27 10:30AM EDT | 115.00 | 57.60 | 54.80 | 63.10 | 0.00 | - | 1 | 4 | 0.00% |
| PODD240621C00120000 | 2024-02-28 4:31PM EDT | 120.00 | 47.01 | 50.30 | 58.50 | 0.00 | - | 1 | 23 | 0.00% |
| PODD240621C00125000 | 2023-10-25 9:55AM EDT | 125.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PODD240621C00130000 | 2023-10-17 9:50AM EDT | 130.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| PODD240621C00135000 | 2024-05-10 3:47PM EDT | 135.00 | 34.00 | 43.00 | 50.50 | 0.00 | - | 1 | 31 | 61.40% |
| PODD240621C00140000 | 2024-05-14 9:58AM EDT | 140.00 | 31.00 | 41.30 | 43.50 | 0.00 | - | 1 | 12 | 63.06% |
| PODD240621C00145000 | 2024-05-10 12:44PM EDT | 145.00 | 27.30 | 33.70 | 40.50 | 0.00 | - | 1 | 9 | 53.27% |
| PODD240621C00150000 | 2024-05-10 12:41PM EDT | 150.00 | 23.30 | 29.80 | 36.50 | 0.00 | - | 5 | 17 | 56.31% |
| PODD240621C00155000 | 2024-05-14 9:38AM EDT | 155.00 | 14.67 | 24.40 | 30.20 | 0.00 | - | 1 | 11 | 63.09% |
| PODD240621C00160000 | 2024-05-14 10:31AM EDT | 160.00 | 17.00 | 22.00 | 26.60 | 0.00 | - | 3 | 77 | 63.01% |
| PODD240621C00165000 | 2024-05-15 12:21PM EDT | 165.00 | 19.00 | 19.10 | 21.10 | +8.00 | +72.73% | 5 | 57 | 51.88% |
| PODD240621C00170000 | 2024-05-15 11:32AM EDT | 170.00 | 15.50 | 15.40 | 16.90 | +5.58 | +56.25% | 5 | 176 | 47.21% |
| PODD240621C00175000 | 2024-05-15 10:47AM EDT | 175.00 | 11.80 | 12.50 | 13.50 | +2.95 | +33.33% | 45 | 117 | 45.23% |
| PODD240621C00180000 | 2024-05-15 11:06AM EDT | 180.00 | 9.00 | 10.20 | 10.50 | +2.20 | +32.35% | 22 | 473 | 43.53% |
| PODD240621C00185000 | 2024-05-15 3:22PM EDT | 185.00 | 7.71 | 7.70 | 8.10 | +2.41 | +45.47% | 60 | 176 | 42.79% |
| PODD240621C00190000 | 2024-05-15 3:22PM EDT | 190.00 | 5.94 | 5.80 | 6.10 | +1.84 | +44.88% | 80 | 611 | 42.11% |
| PODD240621C00195000 | 2024-05-15 2:15PM EDT | 195.00 | 4.30 | 4.10 | 4.60 | +1.25 | +40.98% | 290 | 840 | 42.07% |
| PODD240621C00200000 | 2024-05-15 2:55PM EDT | 200.00 | 3.00 | 3.10 | 3.50 | +0.60 | +25.00% | 2 | 205 | 42.52% |
| PODD240621C00210000 | 2024-05-14 3:37PM EDT | 210.00 | 1.40 | 1.55 | 2.00 | 0.00 | - | 3 | 70 | 43.51% |
| PODD240621C00220000 | 2024-05-15 1:38PM EDT | 220.00 | 1.15 | 0.95 | 1.50 | +0.84 | +270.97% | 10 | 328 | 47.97% |
| PODD240621C00230000 | 2024-05-08 3:41PM EDT | 230.00 | 1.45 | 0.50 | 0.85 | 0.00 | - | 41 | 65 | 48.44% |
| PODD240621C00240000 | 2024-05-14 11:18AM EDT | 240.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 6 | 50 | 50.68% |
| PODD240621C00250000 | 2024-05-15 2:47PM EDT | 250.00 | 0.25 | 0.00 | 1.45 | -0.05 | -16.67% | 1 | 48 | 58.89% |
| PODD240621C00260000 | 2024-05-15 3:04PM EDT | 260.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 2 | 14 | 53.91% |
| PODD240621C00270000 | 2024-03-22 9:35AM EDT | 270.00 | 0.70 | 0.10 | 4.60 | 0.00 | - | 1 | 42 | 89.22% |
| PODD240621C00280000 | 2024-03-22 9:58AM EDT | 280.00 | 0.43 | 0.05 | 4.70 | 0.00 | - | 4 | 2 | 95.12% |
| PODD240621C00290000 | 2024-02-22 4:50PM EDT | 290.00 | 2.60 | 0.30 | 0.75 | 0.00 | - | 1 | 2 | 74.85% |
| PODD240621C00300000 | 2024-03-19 9:30AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| PODD240621C00310000 | 2024-04-26 10:07AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 61.91% |
| PODD240621C00330000 | 2024-03-19 9:30AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| PODD240621C00340000 | 2024-03-19 9:30AM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| PODD240621C00350000 | 2024-04-26 10:07AM EDT | 350.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 84.67% |
| PODD240621C00360000 | 2024-02-26 2:49PM EDT | 360.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 8 | 129.83% |
| PODD240621C00370000 | 2023-12-18 10:30AM EDT | 370.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 1 | 8 | 127.05% |
| PODD240621C00380000 | 2023-12-12 10:30AM EDT | 380.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 139.65% |
| PODD240621C00390000 | 2023-12-14 10:30AM EDT | 390.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 143.19% |
| PODD240621C00400000 | 2024-02-09 10:30AM EDT | 400.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 9 | 109.47% |
| PODD240621C00410000 | 2023-12-14 10:30AM EDT | 410.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 149.93% |
| PODD240621C00420000 | 2023-12-18 10:30AM EDT | 420.00 | 1.50 | 0.00 | 2.90 | 0.00 | - | - | 5 | 139.60% |
| PODD240621C00430000 | 2024-01-30 10:30AM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| PODD240621C00440000 | 2023-12-21 10:30AM EDT | 440.00 | 1.10 | 0.00 | 2.65 | 0.00 | - | 1 | 6 | 143.26% |
| PODD240621C00450000 | 2024-04-11 3:17PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 107.03% |
| PODD240621C00460000 | 2024-02-06 10:30AM EDT | 460.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PODD240621C00470000 | 2024-02-06 10:30AM EDT | 470.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PODD240621C00480000 | 2024-02-12 10:31AM EDT | 480.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 141.11% |
| PODD240621C00490000 | 2024-02-13 10:30AM EDT | 490.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 117.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621P00070000 | 2023-10-27 9:34AM EDT | 70.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 204.35% |
| PODD240621P00080000 | 2023-11-01 12:07PM EDT | 80.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 20 | 22 | 178.81% |
| PODD240621P00085000 | 2023-11-02 1:23PM EDT | 85.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 16 | 18 | 167.29% |
| PODD240621P00090000 | 2023-10-31 2:04PM EDT | 90.00 | 6.60 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 142.09% |
| PODD240621P00095000 | 2023-10-13 10:21AM EDT | 95.00 | 7.80 | 3.50 | 8.40 | 0.00 | - | - | 1 | 190.50% |
| PODD240621P00100000 | 2023-10-30 3:07PM EDT | 100.00 | 10.00 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 136.35% |
| PODD240621P00105000 | 2023-11-29 11:52AM EDT | 105.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 3 | 30 | 127.05% |
| PODD240621P00110000 | 2024-05-09 3:10PM EDT | 110.00 | 0.74 | 0.00 | 1.50 | 0.00 | - | 11 | 24 | 90.63% |
| PODD240621P00115000 | 2024-05-13 3:27PM EDT | 115.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 64.06% |
| PODD240621P00120000 | 2024-05-14 10:58AM EDT | 120.00 | 0.10 | 0.25 | 0.55 | -0.60 | -85.71% | 4 | 188 | 68.41% |
| PODD240621P00125000 | 2024-05-15 1:50PM EDT | 125.00 | 0.40 | 0.15 | 0.60 | -0.55 | -57.89% | 1 | 203 | 61.82% |
| PODD240621P00130000 | 2024-05-14 3:08PM EDT | 130.00 | 0.74 | 0.10 | 0.50 | 0.00 | - | 17 | 189 | 54.00% |
| PODD240621P00135000 | 2024-05-15 1:13PM EDT | 135.00 | 0.50 | 0.35 | 0.60 | -0.50 | -50.00% | 64 | 335 | 52.93% |
| PODD240621P00140000 | 2024-05-15 10:31AM EDT | 140.00 | 0.95 | 0.45 | 0.70 | -0.45 | -32.14% | 1 | 530 | 51.39% |
| PODD240621P00145000 | 2024-05-15 10:16AM EDT | 145.00 | 1.35 | 0.75 | 1.15 | -0.46 | -25.41% | 70 | 1,050 | 51.48% |
| PODD240621P00150000 | 2024-05-15 3:04PM EDT | 150.00 | 1.24 | 1.00 | 1.40 | -0.81 | -39.51% | 138 | 182 | 47.88% |
| PODD240621P00155000 | 2024-05-15 12:50PM EDT | 155.00 | 1.90 | 1.50 | 2.00 | -2.38 | -55.61% | 5 | 123 | 46.59% |
| PODD240621P00160000 | 2024-05-15 2:04PM EDT | 160.00 | 2.45 | 2.45 | 2.60 | -2.40 | -49.48% | 34 | 231 | 43.99% |
| PODD240621P00165000 | 2024-05-15 3:22PM EDT | 165.00 | 3.40 | 3.20 | 3.50 | -2.70 | -44.26% | 47 | 1,381 | 42.08% |
| PODD240621P00170000 | 2024-05-15 3:22PM EDT | 170.00 | 4.60 | 4.40 | 4.90 | -3.40 | -42.50% | 44 | 419 | 41.32% |
| PODD240621P00175000 | 2024-05-15 2:56PM EDT | 175.00 | 6.48 | 6.00 | 6.40 | -5.92 | -47.74% | 33 | 785 | 39.34% |
| PODD240621P00180000 | 2024-05-15 3:22PM EDT | 180.00 | 8.44 | 8.00 | 8.40 | -4.72 | -35.87% | 30 | 110 | 37.88% |
| PODD240621P00185000 | 2024-05-15 10:36AM EDT | 185.00 | 13.90 | 10.60 | 11.10 | +0.40 | +2.96% | 20 | 106 | 37.56% |
| PODD240621P00190000 | 2024-05-14 10:27AM EDT | 190.00 | 23.00 | 13.50 | 14.20 | 0.00 | - | 2 | 246 | 37.09% |
| PODD240621P00195000 | 2024-05-10 3:51PM EDT | 195.00 | 29.70 | 16.40 | 18.30 | 0.00 | - | 1 | 18 | 39.59% |
| PODD240621P00200000 | 2024-05-14 10:26AM EDT | 200.00 | 32.00 | 20.50 | 22.20 | 0.00 | - | 4 | 129 | 39.73% |
| PODD240621P00210000 | 2024-05-15 2:03PM EDT | 210.00 | 30.80 | 29.30 | 31.20 | -12.60 | -29.03% | 1 | 14 | 43.46% |
| PODD240621P00220000 | 2024-01-03 11:38AM EDT | 220.00 | 35.00 | 34.10 | 36.70 | 0.00 | - | 1 | 13 | 0.00% |
| PODD240621P00230000 | 2024-01-19 12:40PM EDT | 230.00 | 37.00 | 43.50 | 46.60 | 0.00 | - | 10 | 3 | 0.00% |
| PODD240621P00240000 | 2024-02-26 3:04PM EDT | 240.00 | 70.24 | 67.70 | 75.30 | 0.00 | - | 10 | 0 | 127.30% |
| PODD240621P00250000 | 2023-08-23 2:08PM EDT | 250.00 | 63.66 | 90.80 | 97.20 | 0.00 | - | 1 | 1 | 193.25% |
| PODD240621P00260000 | 2023-10-11 3:15PM EDT | 260.00 | 126.80 | 101.00 | 110.00 | 0.00 | - | 1 | 2 | 208.46% |
| PODD240621P00270000 | 2023-09-15 3:50PM EDT | 270.00 | 100.80 | 133.20 | 142.00 | 0.00 | - | 2 | 0 | 312.05% |
| PODD240621P00280000 | 2023-07-17 9:43AM EDT | 280.00 | 28.17 | 70.90 | 75.50 | 0.00 | - | 1 | 5 | 0.00% |
| PODD240621P00290000 | 2023-06-29 10:54AM EDT | 290.00 | 34.50 | 31.80 | 39.90 | 0.00 | - | - | 23 | 0.00% |
| PODD240621P00300000 | 2023-06-28 11:16AM EDT | 300.00 | 35.40 | 40.60 | 44.30 | 0.00 | - | - | 9 | 0.00% |
| PODD240621P00310000 | 2023-06-27 11:55AM EDT | 310.00 | 42.70 | 43.90 | 52.50 | 0.00 | - | - | 3 | 0.00% |
| PODD240621P00320000 | 2023-04-26 3:19PM EDT | 320.00 | 40.70 | 55.50 | 64.90 | 0.00 | - | - | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.