NasdaqGS - Delayed Quote USD
Nordson Corporation (NDSN)
204.45
-0.90
(-0.44%)
At close: May 19 at 4:00:00 PM EDT
204.45
0.00
(0.00%)
After hours: May 19 at 4:08:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN250620C00130000 | 11/25/2024 9:31 AM | 130 | 134.00 | 80.50 | 84.90 | 0.00 | 0.00% | - | 1 | 171.28% |
| NDSN250620C00175000 | 4/10/2025 12:29 PM | 175 | 14.50 | 18.90 | 22.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDSN250620C00190000 | 5/7/2025 10:58 AM | 190 | 8.20 | 15.30 | 18.90 | 0.00 | 0.00% | 2 | 476 | 43.26% |
| NDSN250620C00195000 | 5/16/2025 3:43 PM | 195 | 12.50 | 11.30 | 14.90 | 0.00 | 0.00% | 9 | 14 | 40.00% |
| NDSN250620C00200000 | 5/19/2025 9:30 AM | 200 | 9.40 | 8.30 | 10.60 | -1.10 | -10.48% | 1 | 1,148 | 34.27% |
| NDSN250620C00210000 | 5/19/2025 2:42 PM | 210 | 4.40 | 2.40 | 5.90 | 0.50 | 12.82% | 1 | 76 | 34.27% |
| NDSN250620C00220000 | 5/8/2025 3:33 PM | 220 | 1.10 | 0.40 | 2.65 | 0.00 | 0.00% | 3 | 75 | 32.65% |
| NDSN250620C00230000 | 5/14/2025 11:56 AM | 230 | 0.70 | 0.00 | 1.70 | 0.00 | 0.00% | 6 | 78 | 36.91% |
| NDSN250620C00240000 | 5/16/2025 11:54 AM | 240 | 0.26 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 39 | 36.74% |
| NDSN250620C00250000 | 5/13/2025 12:37 PM | 250 | 0.05 | 0.00 | 2.35 | 0.00 | 0.00% | 2 | 4 | 58.34% |
| NDSN250620C00260000 | 4/23/2025 3:30 PM | 260 | 0.23 | 0.10 | 0.80 | 0.00 | 0.00% | 1 | 36 | 50.68% |
| NDSN250620C00270000 | 4/21/2025 9:30 AM | 270 | 0.10 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 6 | 56.35% |
| NDSN250620C00280000 | 1/23/2025 9:30 AM | 280 | 1.20 | 0.00 | 2.60 | 0.00 | 0.00% | 5 | 8 | 68.95% |
| NDSN250620C00290000 | 12/18/2024 9:30 AM | 290 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 86.00% |
| NDSN250620C00320000 | 11/27/2024 9:30 AM | 320 | 2.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 102.69% |
| NDSN250620C00330000 | 11/15/2024 9:30 AM | 330 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 107.72% |
| NDSN250620C00340000 | 11/1/2024 9:30 AM | 340 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 112.55% |
| NDSN250620C00380000 | 4/8/2025 11:27 AM | 380 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 12 | 98.93% |
| NDSN250620C00390000 | 12/12/2024 10:06 AM | 390 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 133.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN250620P00110000 | 4/9/2025 1:21 PM | 110 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 114.70% |
| NDSN250620P00130000 | 11/29/2024 9:30 AM | 130 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| NDSN250620P00135000 | 11/29/2024 9:30 AM | 135 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDSN250620P00140000 | 11/29/2024 9:30 AM | 140 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDSN250620P00145000 | 11/29/2024 9:30 AM | 145 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| NDSN250620P00150000 | 3/31/2025 11:29 AM | 150 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NDSN250620P00155000 | 3/28/2025 11:43 AM | 155 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| NDSN250620P00160000 | 4/29/2025 10:48 AM | 160 | 1.70 | 0.00 | 0.90 | 0.00 | 0.00% | 6 | 6 | 55.71% |
| NDSN250620P00165000 | 12/6/2024 9:30 AM | 165 | 1.45 | 1.30 | 4.40 | 0.00 | 0.00% | 1 | 2 | 69.13% |
| NDSN250620P00170000 | 4/30/2025 9:32 AM | 170 | 3.60 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 5 | 59.96% |
| NDSN250620P00175000 | 5/12/2025 9:50 AM | 175 | 1.80 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 22 | 54.02% |
| NDSN250620P00180000 | 5/7/2025 11:33 AM | 180 | 4.90 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 3 | 50.26% |
| NDSN250620P00185000 | 5/16/2025 9:30 AM | 185 | 2.41 | 0.15 | 3.60 | 0.00 | 0.00% | 2 | 4 | 46.19% |
| NDSN250620P00190000 | 5/12/2025 3:52 PM | 190 | 3.40 | 0.80 | 4.20 | 0.00 | 0.00% | 1 | 6 | 41.99% |
| NDSN250620P00195000 | 5/13/2025 10:36 AM | 195 | 4.70 | 1.05 | 5.00 | 0.00 | 0.00% | 1 | 9 | 37.93% |
| NDSN250620P00200000 | 5/15/2025 10:53 AM | 200 | 8.00 | 3.10 | 5.70 | 0.00 | 0.00% | 1 | 561 | 32.34% |
| NDSN250620P00210000 | 3/24/2025 11:03 AM | 210 | 11.75 | 21.50 | 24.60 | 0.00 | 0.00% | 2 | 7 | 82.54% |
| NDSN250620P00220000 | 5/19/2025 1:35 PM | 220 | 17.63 | 15.50 | 19.50 | -19.67 | -52.73% | 1 | 63 | 39.26% |
| NDSN250620P00230000 | 5/6/2025 9:56 AM | 230 | 41.00 | 24.50 | 28.00 | 0.00 | 0.00% | 4 | 8 | 41.82% |
| NDSN250620P00270000 | 12/12/2024 9:32 AM | 270 | 32.50 | 68.30 | 72.50 | 0.00 | 0.00% | - | 0 | 90.52% |
| NDSN250620P00290000 | 12/12/2024 10:14 AM | 290 | 58.00 | 88.20 | 92.50 | 0.00 | 0.00% | 2 | 0 | 104.29% |
| NDSN250620P00310000 | 2/20/2025 9:34 AM | 310 | 92.00 | 104.70 | 108.20 | 0.00 | 0.00% | - | 0 | 79.37% |
| NDSN250620P00320000 | 2/20/2025 9:34 AM | 320 | 102.00 | 114.70 | 118.20 | 0.00 | 0.00% | - | 0 | 84.03% |
Related Tickers
IEX IDEX Corporation
189.93
-0.11%
GGG Graco Inc.
87.01
-0.29%
ITW Illinois Tool Works Inc.
251.71
+0.15%
AOS A. O. Smith Corporation
70.51
-0.01%
PNR Pentair plc
100.82
-0.26%
TNC Tennant Company
76.74
-0.36%
DOV Dover Corporation
186.41
-0.16%
EMR Emerson Electric Co.
119.58
-0.85%
WTS Watts Water Technologies, Inc.
246.46
+0.96%
AME AMETEK, Inc.
181.88
-0.48%