At close: 4:00:01 PM EST
After hours: 6:24:54 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241220C00045000 | 10/4/2024 6:59 PM | 45 | 20.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IRTC241220C00050000 | 10/4/2024 6:59 PM | 50 | 16.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IRTC241220C00055000 | 9/4/2024 7:47 PM | 55 | 18.40 | 12.00 | 14.10 | 0.00 | 0.00% | - | 5 | 0.00% |
| IRTC241220C00060000 | 11/21/2024 5:52 PM | 60 | 15.34 | 27.50 | 32.40 | 0.00 | 0.00% | - | 1 | 95.31% |
| IRTC241220C00065000 | 10/22/2024 7:54 PM | 65 | 16.25 | 9.00 | 13.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| IRTC241220C00070000 | 11/27/2024 8:30 PM | 70 | 19.00 | 18.50 | 22.10 | 0.00 | 0.00% | 3 | 20 | 99.80% |
| IRTC241220C00075000 | 11/22/2024 5:01 PM | 75 | 4.50 | 13.90 | 17.00 | 0.00 | 0.00% | 1 | 23 | 84.28% |
| IRTC241220C00080000 | 12/10/2024 6:19 PM | 80 | 7.60 | 9.80 | 11.10 | 0.00 | 0.00% | 2 | 247 | 60.94% |
| IRTC241220C00085000 | 12/10/2024 7:17 PM | 85 | 4.50 | 6.10 | 6.40 | 0.00 | 0.00% | 11 | 38 | 55.42% |
| IRTC241220C00090000 | 12/11/2024 5:55 PM | 90 | 4.57 | 2.95 | 3.40 | 2.32 | 103.11% | 256 | 257 | 54.05% |
| IRTC241220C00095000 | 12/11/2024 5:33 PM | 95 | 2.25 | 1.25 | 1.90 | 1.49 | 196.05% | 10 | 18 | 58.15% |
| IRTC241220C00100000 | 12/10/2024 4:43 PM | 100 | 0.20 | 0.40 | 1.00 | 0.00 | 0.00% | 1 | 221 | 60.35% |
| IRTC241220C00105000 | 12/11/2024 5:13 PM | 105 | 0.45 | 0.20 | 1.20 | 0.38 | 542.86% | 2 | 99 | 77.93% |
| IRTC241220C00110000 | 12/6/2024 6:05 PM | 110 | 0.02 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 103 | 105.71% |
| IRTC241220C00120000 | 12/2/2024 8:28 PM | 120 | 0.07 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 49 | 135.06% |
| IRTC241220C00125000 | 9/13/2024 1:30 PM | 125 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 187.01% |
| IRTC241220C00130000 | 11/6/2024 4:42 PM | 130 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 14 | 102.93% |
| IRTC241220C00135000 | 9/16/2024 1:30 PM | 135 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| IRTC241220C00140000 | 10/22/2024 3:20 PM | 140 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 33 | 36 | 119.92% |
| IRTC241220C00145000 | 9/16/2024 1:30 PM | 145 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| IRTC241220C00150000 | 6/14/2024 1:30 PM | 150 | 2.05 | 0.65 | 5.00 | 0.00 | 0.00% | 1 | 4 | 260.01% |
| IRTC241220C00155000 | 7/15/2024 1:30 PM | 155 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| IRTC241220C00160000 | 7/15/2024 1:30 PM | 160 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| IRTC241220C00165000 | 10/2/2024 1:30 PM | 165 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| IRTC241220C00170000 | 10/2/2024 1:30 PM | 170 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| IRTC241220C00175000 | 11/14/2024 4:43 PM | 175 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 145.31% |
| IRTC241220C00180000 | 7/24/2024 1:30 PM | 180 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 303.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRTC241220P00035000 | 10/11/2024 5:11 PM | 35 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 0 | 356.84% |
| IRTC241220P00040000 | 10/15/2024 1:30 PM | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| IRTC241220P00045000 | 11/29/2024 3:05 PM | 45 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 295.22% |
| IRTC241220P00050000 | 12/3/2024 6:30 PM | 50 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 11 | 50 | 164.45% |
| IRTC241220P00055000 | 12/3/2024 6:29 PM | 55 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 15 | 222.17% |
| IRTC241220P00060000 | 12/10/2024 5:36 PM | 60 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 4 | 6 | 166.02% |
| IRTC241220P00065000 | 12/9/2024 7:05 PM | 65 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 33 | 97.27% |
| IRTC241220P00070000 | 12/2/2024 8:28 PM | 70 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 16 | 65 | 115.63% |
| IRTC241220P00075000 | 12/6/2024 8:07 PM | 75 | 0.79 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 56 | 59.18% |
| IRTC241220P00080000 | 12/10/2024 4:52 PM | 80 | 1.15 | 0.30 | 0.90 | 0.00 | 0.00% | 3 | 53 | 63.67% |
| IRTC241220P00085000 | 12/11/2024 8:54 PM | 85 | 1.30 | 1.15 | 1.40 | -0.95 | -42.22% | 20 | 140 | 54.49% |
| IRTC241220P00090000 | 8/1/2024 3:26 PM | 90 | 13.10 | 19.50 | 24.00 | 0.00 | 0.00% | 2 | 8 | 371.29% |
| IRTC241220P00095000 | 12/11/2024 3:04 PM | 95 | 6.09 | 3.80 | 6.90 | -10.11 | -62.41% | 10 | 4 | 63.04% |
| IRTC241220P00100000 | 8/13/2024 6:32 PM | 100 | 34.01 | 25.30 | 30.00 | 0.00 | 0.00% | 1 | 0 | 360.50% |
| IRTC241220P00105000 | 7/26/2024 1:30 PM | 105 | 17.50 | 33.00 | 37.50 | 0.00 | 0.00% | 1 | 22 | 430.03% |
| IRTC241220P00110000 | 5/13/2024 7:52 PM | 110 | 18.78 | 20.50 | 25.00 | 0.00 | 0.00% | 400 | 400 | 145.36% |
| IRTC241220P00115000 | 5/13/2024 7:17 PM | 115 | 23.00 | 25.70 | 28.50 | 0.00 | 0.00% | 185 | 51 | 147.51% |
| IRTC241220P00120000 | 5/21/2024 2:05 PM | 120 | 31.30 | 21.60 | 24.50 | 0.00 | 0.00% | 2 | 137 | 0.00% |
Related Tickers
PEN Penumbra, Inc.
253.66
+4.70%
NARI Inari Medical, Inc.
58.21
+5.74%
GKOS Glaukos Corporation
142.89
+4.77%
PODD Insulet Corporation
273.47
-0.48%
SGHT Sight Sciences, Inc.
3.9000
-0.26%
NVRO Nevro Corp.
4.3100
-0.69%
INSP Inspire Medical Systems, Inc.
192.77
+1.77%
QDEL QuidelOrtho Corporation
41.52
+7.84%
TNDM Tandem Diabetes Care, Inc.
34.52
+2.10%
MASI Masimo Corporation
174.38
-0.15%