Insulet Corporation (PODD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 2024-04-09 3:37PM EDT | 110.00 | 67.50 | 63.40 | 72.30 | 0.00 | - | 1 | 1 | 386.72% |
| PODD240517C00140000 | 2024-05-10 3:55PM EDT | 140.00 | 26.10 | 37.00 | 45.40 | 0.00 | - | - | 1 | 178.71% |
| PODD240517C00145000 | 2024-04-25 3:54PM EDT | 145.00 | 23.00 | 31.60 | 40.10 | 0.00 | - | - | 1 | 135.16% |
| PODD240517C00150000 | 2024-05-10 3:00PM EDT | 150.00 | 30.96 | 26.60 | 35.20 | +15.96 | +1,662.50% | 3 | 7 | 121.09% |
| PODD240517C00155000 | 2024-05-13 3:39PM EDT | 155.00 | 8.11 | 22.60 | 29.70 | 0.00 | - | 1,318 | 947 | 116.70% |
| PODD240517C00160000 | 2024-05-14 2:49PM EDT | 160.00 | 11.20 | 17.50 | 25.00 | 0.00 | - | 26 | 1,337 | 101.47% |
| PODD240517C00165000 | 2024-05-15 2:08PM EDT | 165.00 | 15.90 | 12.60 | 18.00 | +6.98 | +78.25% | 9 | 2,054 | 126.56% |
| PODD240517C00170000 | 2024-05-15 1:49PM EDT | 170.00 | 11.10 | 10.70 | 13.10 | +5.68 | +102.90% | 4 | 2,889 | 77.64% |
| PODD240517C00175000 | 2024-05-15 3:59PM EDT | 175.00 | 8.40 | 6.50 | 9.60 | +5.22 | +164.15% | 72 | 811 | 74.07% |
| PODD240517C00180000 | 2024-05-15 3:32PM EDT | 180.00 | 4.00 | 3.10 | 4.90 | +2.00 | +117.65% | 398 | 441 | 56.96% |
| PODD240517C00185000 | 2024-05-15 3:33PM EDT | 185.00 | 1.75 | 1.50 | 2.40 | +0.76 | +76.77% | 257 | 1,089 | 56.89% |
| PODD240517C00190000 | 2024-05-15 3:42PM EDT | 190.00 | 1.00 | 0.80 | 1.50 | +0.05 | +5.26% | 51 | 446 | 64.60% |
| PODD240517C00195000 | 2024-05-15 3:33PM EDT | 195.00 | 0.75 | 0.50 | 2.55 | +0.55 | +275.00% | 151 | 310 | 92.38% |
| PODD240517C00200000 | 2024-05-15 12:45PM EDT | 200.00 | 0.60 | 0.30 | 0.90 | +0.09 | +17.65% | 3 | 313 | 83.98% |
| PODD240517C00210000 | 2024-05-15 3:45PM EDT | 210.00 | 0.25 | 0.00 | 0.80 | -0.05 | -16.67% | 161 | 384 | 102.73% |
| PODD240517C00220000 | 2024-05-15 3:52PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 26 | 113 | 100.98% |
| PODD240517C00230000 | 2024-05-15 3:47PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 542 | 2,050 | 109.77% |
| PODD240517C00240000 | 2024-05-14 9:43AM EDT | 240.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 16 | 46 | 161.52% |
| PODD240517C00250000 | 2024-05-15 3:48PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 123 | 1,814 | 132.03% |
| PODD240517C00260000 | 2024-05-13 1:33PM EDT | 260.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 169.92% |
| PODD240517C00270000 | 2024-05-13 1:34PM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 1,319 | 159.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-05-09 12:02PM EDT | 100.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 13 | 468.46% |
| PODD240517P00110000 | 2024-05-09 2:43PM EDT | 110.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 32 | 31 | 387.30% |
| PODD240517P00120000 | 2024-05-10 2:37PM EDT | 120.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 10 | 7 | 208.20% |
| PODD240517P00125000 | 2024-05-14 10:15AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 163 | 152.34% |
| PODD240517P00130000 | 2024-05-14 9:47AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 484 | 137.50% |
| PODD240517P00135000 | 2024-05-15 12:28PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 847 | 123.44% |
| PODD240517P00140000 | 2024-05-15 3:24PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 358 | 117.97% |
| PODD240517P00145000 | 2024-05-14 3:46PM EDT | 145.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 15 | 462 | 117.58% |
| PODD240517P00150000 | 2024-05-15 1:16PM EDT | 150.00 | 0.15 | 0.15 | 0.40 | -0.65 | -81.25% | 16 | 402 | 116.41% |
| PODD240517P00155000 | 2024-05-15 12:31PM EDT | 155.00 | 0.20 | 0.00 | 1.05 | -0.20 | -50.00% | 7 | 448 | 113.57% |
| PODD240517P00160000 | 2024-05-15 2:32PM EDT | 160.00 | 0.45 | 0.25 | 1.20 | -0.30 | -40.00% | 11 | 1,539 | 102.83% |
| PODD240517P00165000 | 2024-05-15 3:22PM EDT | 165.00 | 0.67 | 0.40 | 1.65 | -0.93 | -58.13% | 9 | 555 | 91.99% |
| PODD240517P00170000 | 2024-05-15 12:42PM EDT | 170.00 | 1.00 | 0.35 | 1.70 | -3.20 | -76.19% | 3 | 1,083 | 70.17% |
| PODD240517P00175000 | 2024-05-15 2:04PM EDT | 175.00 | 1.80 | 1.20 | 2.25 | -6.10 | -77.22% | 84 | 300 | 60.50% |
| PODD240517P00180000 | 2024-05-15 11:54AM EDT | 180.00 | 4.70 | 2.50 | 7.20 | -7.96 | -62.88% | 60 | 175 | 78.61% |
| PODD240517P00185000 | 2024-05-15 2:05PM EDT | 185.00 | 6.70 | 5.50 | 8.50 | -12.50 | -65.10% | 14 | 55 | 67.04% |
| PODD240517P00190000 | 2024-05-14 10:10AM EDT | 190.00 | 20.00 | 9.00 | 14.10 | 0.00 | - | 2 | 6 | 83.79% |
| PODD240517P00195000 | 2024-05-10 1:43PM EDT | 195.00 | 28.10 | 13.10 | 18.80 | 0.00 | - | 1 | 0 | 92.04% |
| PODD240517P00200000 | 2024-05-14 9:52AM EDT | 200.00 | 31.00 | 15.80 | 24.00 | 0.00 | - | 4 | 5 | 78.61% |
| PODD240517P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 32.50 | 25.40 | 33.90 | 0.00 | - | 1 | 0 | 90.82% |
© 2024 Yahoo. All rights reserved.