Shockwave Medical, Inc. (SWAV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV240621C00100000 | 2024-01-10 1:06PM EDT | 100.00 | 115.01 | 132.00 | 141.00 | 0.00 | - | - | 0 | 0.00% |
| SWAV240621C00135000 | 2024-03-26 2:18PM EDT | 135.00 | 171.00 | 190.10 | 200.00 | 0.00 | - | 2 | 2 | 207.32% |
| SWAV240621C00150000 | 2024-03-22 10:45AM EDT | 150.00 | 131.20 | 175.10 | 185.00 | 0.00 | - | 1 | 3 | 185.89% |
| SWAV240621C00165000 | 2023-11-20 4:57PM EDT | 165.00 | 32.40 | 37.20 | 40.70 | 0.00 | - | - | 1 | 0.00% |
| SWAV240621C00170000 | 2024-05-10 2:30PM EDT | 170.00 | 161.00 | 158.40 | 166.00 | 0.00 | - | 1 | 5 | 131.64% |
| SWAV240621C00175000 | 2024-03-27 10:25AM EDT | 175.00 | 155.00 | 150.10 | 160.00 | 0.00 | - | 2 | 7 | 154.66% |
| SWAV240621C00180000 | 2024-04-24 10:19AM EDT | 180.00 | 150.09 | 148.60 | 156.00 | 0.00 | - | 2 | 16 | 123.00% |
| SWAV240621C00185000 | 2024-04-08 9:30AM EDT | 185.00 | 142.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SWAV240621C00190000 | 2024-04-03 9:58AM EDT | 190.00 | 134.00 | 137.00 | 142.00 | 0.00 | - | 1 | 30 | 110.06% |
| SWAV240621C00195000 | 2024-01-10 4:07PM EDT | 195.00 | 41.17 | 49.20 | 57.70 | 0.00 | - | 1 | 4 | 0.00% |
| SWAV240621C00200000 | 2024-04-30 9:38AM EDT | 200.00 | 132.00 | 128.70 | 136.00 | 0.00 | - | 1 | 11 | 105.13% |
| SWAV240621C00210000 | 2024-03-22 9:43AM EDT | 210.00 | 75.00 | 116.00 | 126.00 | 0.00 | - | 1 | 35 | 80.03% |
| SWAV240621C00220000 | 2024-03-14 11:04AM EDT | 220.00 | 55.00 | 105.00 | 115.00 | 0.00 | - | 1 | 5 | 107.98% |
| SWAV240621C00230000 | 2024-03-28 1:52PM EDT | 230.00 | 103.75 | 97.00 | 107.00 | 0.00 | - | 1 | 9 | 77.19% |
| SWAV240621C00240000 | 2024-05-15 10:45AM EDT | 240.00 | 93.76 | 88.90 | 96.00 | 0.00 | - | 1 | 8 | 73.38% |
| SWAV240621C00250000 | 2024-04-26 10:32AM EDT | 250.00 | 81.00 | 79.00 | 86.00 | 0.00 | - | 2 | 86 | 66.20% |
| SWAV240621C00260000 | 2024-04-08 9:41AM EDT | 260.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 0.00% |
| SWAV240621C00270000 | 2024-04-19 10:30AM EDT | 270.00 | 60.00 | 59.10 | 67.00 | 0.00 | - | 10 | 25 | 54.76% |
| SWAV240621C00280000 | 2024-03-19 3:54PM EDT | 280.00 | 28.10 | 45.10 | 55.00 | 0.00 | - | 2 | 17 | 56.21% |
| SWAV240621C00290000 | 2024-05-13 12:24PM EDT | 290.00 | 43.00 | 39.20 | 47.00 | 0.00 | - | 4 | 58 | 55.35% |
| SWAV240621C00300000 | 2024-04-17 3:46PM EDT | 300.00 | 30.00 | 29.40 | 37.00 | 0.00 | - | 3 | 57 | 46.52% |
| SWAV240621C00310000 | 2024-04-18 10:03AM EDT | 310.00 | 21.10 | 19.30 | 27.00 | 0.00 | - | 4 | 5 | 37.48% |
| SWAV240621C00320000 | 2024-05-17 12:30PM EDT | 320.00 | 13.10 | 10.40 | 15.00 | -0.90 | -6.43% | 1 | 41 | 22.53% |
| SWAV240621C00330000 | 2024-05-06 10:31AM EDT | 330.00 | 5.50 | 0.35 | 5.00 | 0.00 | - | 4 | 97 | 12.10% |
| SWAV240621C00340000 | 2024-05-17 1:18PM EDT | 340.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1,010 | 3,799 | 6.40% |
| SWAV240621C00350000 | 2024-05-06 9:30AM EDT | 350.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 29.19% |
| SWAV240621C00360000 | 2024-04-05 3:24PM EDT | 360.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 35.98% |
| SWAV240621C00370000 | 2024-04-05 9:33AM EDT | 370.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 42.14% |
| SWAV240621C00380000 | 2024-04-15 10:19AM EDT | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 47.84% |
| SWAV240621C00390000 | 2024-05-06 3:57PM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 300 | 24.90% |
| SWAV240621C00400000 | 2024-03-26 11:15AM EDT | 400.00 | 4.85 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 58.20% |
| SWAV240621C00430000 | 2024-03-22 9:30AM EDT | 430.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.79% |
| SWAV240621C00480000 | 2024-04-22 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 44.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV240621P00085000 | 2024-02-22 11:47AM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 259.86% |
| SWAV240621P00095000 | 2023-11-03 11:28AM EDT | 95.00 | 1.15 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 222.95% |
| SWAV240621P00100000 | 2023-11-13 1:18PM EDT | 100.00 | 3.50 | 1.60 | 6.60 | 0.00 | - | - | 9 | 258.55% |
| SWAV240621P00110000 | 2023-11-09 11:56AM EDT | 110.00 | 5.90 | 0.90 | 10.50 | 0.00 | - | - | 3 | 259.55% |
| SWAV240621P00115000 | 2023-11-09 11:56AM EDT | 115.00 | 6.60 | 1.70 | 10.10 | 0.00 | - | - | 3 | 252.25% |
| SWAV240621P00120000 | 2023-12-20 11:26AM EDT | 120.00 | 3.30 | 0.50 | 10.00 | 0.00 | - | 1 | 25 | 235.86% |
| SWAV240621P00125000 | 2023-12-12 2:47PM EDT | 125.00 | 5.80 | 0.05 | 3.90 | 0.00 | - | - | 1 | 183.01% |
| SWAV240621P00135000 | 2024-01-18 11:55AM EDT | 135.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 176.59% |
| SWAV240621P00140000 | 2024-01-11 10:30AM EDT | 140.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 6 | 5 | 201.51% |
| SWAV240621P00145000 | 2024-01-18 11:55AM EDT | 145.00 | 3.48 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 163.94% |
| SWAV240621P00155000 | 2024-01-10 4:12PM EDT | 155.00 | 6.05 | 0.10 | 10.00 | 0.00 | - | 2 | 22 | 180.93% |
| SWAV240621P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 84.38% |
| SWAV240621P00165000 | 2024-04-30 10:19AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 81.05% |
| SWAV240621P00170000 | 2024-04-09 1:29PM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 135.84% |
| SWAV240621P00175000 | 2024-04-30 10:19AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 74.61% |
| SWAV240621P00180000 | 2024-04-30 10:20AM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 125.71% |
| SWAV240621P00185000 | 2023-12-27 2:21PM EDT | 185.00 | 20.00 | 7.30 | 13.80 | 0.00 | - | 38 | 40 | 180.96% |
| SWAV240621P00190000 | 2024-02-20 10:34AM EDT | 190.00 | 5.57 | 0.05 | 10.00 | 0.00 | - | 5 | 5 | 139.17% |
| SWAV240621P00195000 | 2024-04-30 10:19AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 111.50% |
| SWAV240621P00200000 | 2024-04-19 11:33AM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 116 | 107.00% |
| SWAV240621P00210000 | 2024-04-30 10:19AM EDT | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 98.27% |
| SWAV240621P00220000 | 2024-04-22 12:33PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 51.56% |
| SWAV240621P00230000 | 2024-04-08 10:27AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 50.39% |
| SWAV240621P00240000 | 2024-04-16 2:57PM EDT | 240.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 46.83% |
| SWAV240621P00250000 | 2024-05-06 3:57PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 42.87% |
| SWAV240621P00260000 | 2024-04-05 3:03PM EDT | 260.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 30 | 42.80% |
| SWAV240621P00270000 | 2024-04-05 2:54PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 39.36% |
| SWAV240621P00280000 | 2024-05-14 1:04PM EDT | 280.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 540 | 35.65% |
| SWAV240621P00290000 | 2024-04-01 11:16AM EDT | 290.00 | 8.00 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 31.56% |
| SWAV240621P00300000 | 2024-05-17 10:03AM EDT | 300.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 19.87% |
| SWAV240621P00310000 | 2024-05-10 2:31PM EDT | 310.00 | 0.45 | 0.30 | 10.00 | 0.00 | - | 1 | 10 | 46.42% |
| SWAV240621P00320000 | 2024-05-17 2:52PM EDT | 320.00 | 1.30 | 1.10 | 1.30 | +0.05 | +4.00% | 1,040 | 118 | 11.81% |
| SWAV240621P00330000 | 2024-05-17 2:13PM EDT | 330.00 | 2.50 | 1.75 | 4.00 | +1.30 | +108.33% | 24 | 34 | 9.97% |
| SWAV240621P00340000 | 2024-04-05 11:10AM EDT | 340.00 | 13.40 | 5.00 | 14.90 | 0.00 | - | 7 | 0 | 22.06% |
© 2024 Yahoo. All rights reserved.