NasdaqGS - Delayed Quote USD
Integra LifeSciences Holdings Corporation (IART)
13.56
+0.27
+(2.03%)
At close: June 6 at 4:00:01 PM EDT
13.57
+0.01
+(0.07%)
After hours: June 6 at 6:17:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IART250620C00002500 | 11/7/2024 12:46 PM | 2.5 | 23.30 | 20.30 | 24.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IART250620C00007500 | 5/5/2025 10:45 AM | 7.5 | 4.55 | 3.40 | 7.70 | 0.00 | 0.00% | 4 | 11 | 515.43% |
| IART250620C00010000 | 5/14/2025 10:34 AM | 10 | 3.24 | 2.95 | 3.90 | 0.00 | 0.00% | 20 | 21 | 163.67% |
| IART250620C00012500 | 5/16/2025 12:37 PM | 12.5 | 1.45 | 0.20 | 2.25 | 0.00 | 0.00% | 2 | 200 | 52.73% |
| IART250620C00015000 | 6/5/2025 10:47 AM | 15 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 192 | 55.86% |
| IART250620C00017500 | 5/28/2025 1:45 PM | 17.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 8 | 136.91% |
| IART250620C00020000 | 12/18/2024 9:30 AM | 20 | 5.50 | 3.40 | 7.60 | 0.00 | 0.00% | - | 1 | 692.58% |
| IART250620C00022500 | 2/24/2025 2:50 PM | 22.5 | 2.75 | 0.50 | 4.00 | 0.00 | 0.00% | 1 | 2 | 419.34% |
| IART250620C00025000 | 5/1/2025 9:30 AM | 25 | 0.48 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 72 | 177.34% |
| IART250620C00030000 | 3/7/2025 3:36 PM | 30 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 50.00% |
| IART250620C00035000 | 1/2/2025 9:30 AM | 35 | 0.55 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 13 | 568.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IART250620P00010000 | 5/21/2025 11:18 AM | 10 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 22 | 113.28% |
| IART250620P00012500 | 5/14/2025 11:01 AM | 12.5 | 0.57 | 0.10 | 0.85 | 0.00 | 0.00% | 10 | 86 | 89.45% |
| IART250620P00015000 | 5/12/2025 1:18 PM | 15 | 1.80 | 0.75 | 2.15 | 0.00 | 0.00% | 10 | 17 | 117.38% |
| IART250620P00017500 | 5/2/2025 9:30 AM | 17.5 | 2.10 | 3.70 | 6.80 | 0.00 | 0.00% | 1 | 0 | 239.06% |
| IART250620P00020000 | 1/10/2025 9:30 AM | 20 | 1.70 | 0.05 | 3.40 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| IART250620P00022500 | 12/24/2024 9:30 AM | 22.5 | 2.90 | 0.20 | 4.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| IART250620P00025000 | 5/27/2025 2:21 PM | 25 | 11.84 | 9.40 | 12.70 | 0.00 | 0.00% | 1 | 2 | 352.15% |
| IART250620P00030000 | 4/25/2025 1:20 PM | 30 | 13.47 | 17.60 | 17.80 | 0.00 | 0.00% | 5 | 8 | 404.30% |
Related Tickers
OFIX Orthofix Medical Inc.
10.97
+2.43%
CNMD CONMED Corporation
56.95
+0.58%
TMCI Treace Medical Concepts, Inc.
5.81
+0.69%
ATEC Alphatec Holdings, Inc.
12.73
+2.33%
NMTC NeuroOne Medical Technologies Corporation
0.5817
-1.24%
HAE Haemonetics Corporation
70.46
+0.09%
RPID Rapid Micro Biosystems, Inc.
3.6700
+3.67%
AXGN Axogen, Inc.
10.92
+1.11%
INSP Inspire Medical Systems, Inc.
136.02
+0.11%
LIVN LivaNova PLC
45.95
+2.45%