At close: 4:00 PM EDT
After hours: 4:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240621C00085000 | 6/3/2024 6:08 PM | 85 | 9.30 | 5.30 | 9.90 | 0.00 | 0.00% | 1 | 12 | 129.69% |
| COO240621C00090000 | 6/6/2024 5:26 PM | 90 | 6.20 | 2.35 | 3.10 | 0.00 | 0.00% | 103 | 1,167 | 36.91% |
| COO240621C00095000 | 6/13/2024 5:05 PM | 95 | 0.85 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 1,595 | 24.56% |
| COO240621C00100000 | 6/14/2024 3:36 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,199 | 35.94% |
| COO240621C00105000 | 6/14/2024 3:40 PM | 105 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 60 | 63.09% |
| COO240621C00110000 | 6/7/2024 3:31 PM | 110 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 36 | 83.59% |
| COO240621C00115000 | 5/30/2024 1:30 PM | 115 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 110.35% |
| COO240621C00140000 | 6/6/2024 4:40 PM | 140 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 183.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COO240621P00050000 | 6/6/2024 4:40 PM | 50 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 278.13% |
| COO240621P00075000 | 5/30/2024 6:05 PM | 75 | 1.04 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 13 | 111.52% |
| COO240621P00085000 | 6/13/2024 6:10 PM | 85 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 116 | 51.66% |
| COO240621P00090000 | 6/17/2024 3:06 PM | 90 | 0.21 | 0.00 | 0.30 | -0.09 | -30.00% | 1 | 3,319 | 26.47% |
| COO240621P00095000 | 6/7/2024 3:34 PM | 95 | 1.50 | 1.75 | 3.10 | 0.00 | 0.00% | 23 | 533 | 34.28% |
| COO240621P00100000 | 5/20/2024 4:09 PM | 100 | 4.50 | 6.10 | 9.10 | 0.00 | 0.00% | 1 | 331 | 96.34% |
| COO240621P00105000 | 3/22/2024 1:33 PM | 105 | 6.15 | 12.30 | 16.80 | 0.00 | 0.00% | 8 | 14 | 139.75% |
| COO240621P00115000 | 5/22/2024 2:02 PM | 115 | 19.50 | 20.00 | 24.90 | 0.00 | 0.00% | - | 0 | 202.73% |
Related Tickers
TFX Teleflex Incorporated
205.77
-1.21%
ALC Alcon Inc.
88.45
-2.46%
WST West Pharmaceutical Services, Inc.
336.08
+0.85%
BLCO Bausch + Lomb Corporation
14.94
-0.99%
HOLX Hologic, Inc.
71.43
-0.50%
RMD ResMed Inc.
210.35
-0.65%
XRAY DENTSPLY SIRONA Inc.
25.66
-1.72%
AZTA Azenta, Inc.
54.29
+0.70%
ATRI Atrion Corporation
451.91
+0.18%
BDX Becton, Dickinson and Company
232.75
-0.42%