NasdaqGS - Nasdaq Real Time Price • USD
Insulet Corporation (PODD)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621C00065000 | 11/29/2023 2:42 PM | 65 | 126.80 | 151.00 | 159.90 | 0.00 | 0.00% | - | 1 | 1,092.68% |
| PODD240621C00070000 | 11/15/2023 6:02 PM | 70 | 109.40 | 135.00 | 143.80 | 0.00 | 0.00% | - | 1 | 799.68% |
| PODD240621C00100000 | 10/12/2023 1:36 PM | 100 | 45.00 | 61.40 | 67.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PODD240621C00110000 | 2/26/2024 2:30 PM | 110 | 75.85 | 57.30 | 65.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PODD240621C00115000 | 2/27/2024 2:30 PM | 115 | 57.60 | 54.50 | 62.30 | 0.00 | 0.00% | 1 | 4 | 83.59% |
| PODD240621C00120000 | 2/28/2024 8:31 PM | 120 | 47.01 | 50.30 | 58.50 | 0.00 | 0.00% | 1 | 23 | 118.51% |
| PODD240621C00125000 | 10/25/2023 1:55 PM | 125 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00130000 | 10/17/2023 1:50 PM | 130 | 32.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 26 | 0.00% |
| PODD240621C00135000 | 5/10/2024 7:47 PM | 135 | 34.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00140000 | 5/16/2024 5:02 PM | 140 | 44.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PODD240621C00145000 | 5/28/2024 1:32 PM | 145 | 36.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00150000 | 5/30/2024 3:26 PM | 150 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00155000 | 5/17/2024 1:51 PM | 155 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00160000 | 5/31/2024 2:24 PM | 160 | 21.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00165000 | 5/21/2024 3:48 PM | 165 | 23.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00170000 | 5/30/2024 2:11 PM | 170 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621C00175000 | 5/30/2024 6:51 PM | 175 | 8.23 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PODD240621C00180000 | 5/30/2024 5:57 PM | 180 | 6.33 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 1.56% |
| PODD240621C00185000 | 5/31/2024 6:19 PM | 185 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| PODD240621C00190000 | 5/31/2024 2:53 PM | 190 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| PODD240621C00195000 | 5/31/2024 4:26 PM | 195 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PODD240621C00200000 | 5/30/2024 5:21 PM | 200 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| PODD240621C00210000 | 5/30/2024 5:25 PM | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| PODD240621C00220000 | 5/23/2024 5:07 PM | 220 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| PODD240621C00230000 | 5/31/2024 7:44 PM | 230 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PODD240621C00240000 | 5/30/2024 5:43 PM | 240 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PODD240621C00250000 | 5/15/2024 7:47 PM | 250 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| PODD240621C00260000 | 5/30/2024 5:43 PM | 260 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PODD240621C00270000 | 3/22/2024 1:35 PM | 270 | 0.70 | 0.10 | 4.60 | 0.00 | 0.00% | 1 | 42 | 131.27% |
| PODD240621C00280000 | 3/22/2024 1:58 PM | 280 | 0.43 | 0.05 | 4.70 | 0.00 | 0.00% | 4 | 2 | 139.58% |
| PODD240621C00290000 | 2/22/2024 8:50 PM | 290 | 2.60 | 0.30 | 0.75 | 0.00 | 0.00% | 1 | 2 | 109.86% |
| PODD240621C00300000 | 3/19/2024 1:30 PM | 300 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 50.00% |
| PODD240621C00310000 | 4/26/2024 2:07 PM | 310 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 161.52% |
| PODD240621C00330000 | 3/19/2024 1:30 PM | 330 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 50.00% |
| PODD240621C00340000 | 3/19/2024 1:30 PM | 340 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 50.00% |
| PODD240621C00350000 | 4/26/2024 2:07 PM | 350 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 9 | 123.05% |
| PODD240621C00360000 | 2/26/2024 6:49 PM | 360 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 8 | 188.28% |
| PODD240621C00370000 | 12/18/2023 2:30 PM | 370 | 1.70 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 8 | 184.13% |
| PODD240621C00380000 | 12/12/2023 2:30 PM | 380 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 202.20% |
| PODD240621C00390000 | 12/14/2023 2:30 PM | 390 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 207.18% |
| PODD240621C00400000 | 2/9/2024 2:30 PM | 400 | 0.75 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 9 | 158.50% |
| PODD240621C00410000 | 12/14/2023 2:30 PM | 410 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 216.70% |
| PODD240621C00420000 | 12/18/2023 2:30 PM | 420 | 1.50 | 0.00 | 2.90 | 0.00 | 0.00% | - | 5 | 201.71% |
| PODD240621C00430000 | 1/30/2024 2:30 PM | 430 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 50.00% |
| PODD240621C00440000 | 12/21/2023 2:30 PM | 440 | 1.10 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 6 | 206.79% |
| PODD240621C00450000 | 4/11/2024 7:17 PM | 450 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 11 | 154.49% |
| PODD240621C00460000 | 2/6/2024 2:30 PM | 460 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| PODD240621C00470000 | 2/6/2024 2:30 PM | 470 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| PODD240621C00480000 | 2/12/2024 2:31 PM | 480 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 203.37% |
| PODD240621C00490000 | 2/13/2024 2:30 PM | 490 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 21 | 169.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240621P00070000 | 10/27/2023 1:34 PM | 70 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 284.96% |
| PODD240621P00080000 | 11/1/2023 4:07 PM | 80 | 4.10 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 22 | 248.68% |
| PODD240621P00085000 | 5/31/2024 7:31 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| PODD240621P00090000 | 5/31/2024 7:34 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| PODD240621P00095000 | 10/13/2023 2:21 PM | 95 | 7.80 | 3.50 | 8.40 | 0.00 | 0.00% | - | 1 | 264.53% |
| PODD240621P00100000 | 10/30/2023 7:07 PM | 100 | 10.00 | 0.00 | 4.40 | 0.00 | 0.00% | 11 | 11 | 184.23% |
| PODD240621P00105000 | 11/29/2023 3:52 PM | 105 | 1.80 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 30 | 175.17% |
| PODD240621P00110000 | 5/23/2024 7:37 PM | 110 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PODD240621P00115000 | 5/13/2024 7:27 PM | 115 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PODD240621P00120000 | 5/31/2024 1:42 PM | 120 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PODD240621P00125000 | 5/31/2024 2:25 PM | 125 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PODD240621P00130000 | 5/14/2024 7:08 PM | 130 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| PODD240621P00135000 | 5/24/2024 5:54 PM | 135 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PODD240621P00140000 | 5/31/2024 1:30 PM | 140 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PODD240621P00145000 | 5/31/2024 1:42 PM | 145 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PODD240621P00150000 | 5/29/2024 6:38 PM | 150 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| PODD240621P00155000 | 5/30/2024 5:43 PM | 155 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PODD240621P00160000 | 5/31/2024 5:29 PM | 160 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PODD240621P00165000 | 5/30/2024 5:45 PM | 165 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 6.25% |
| PODD240621P00170000 | 5/31/2024 3:27 PM | 170 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| PODD240621P00175000 | 5/29/2024 2:18 PM | 175 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| PODD240621P00180000 | 5/29/2024 5:08 PM | 180 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PODD240621P00185000 | 5/30/2024 3:26 PM | 185 | 10.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PODD240621P00190000 | 5/29/2024 2:53 PM | 190 | 16.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621P00195000 | 5/10/2024 7:51 PM | 195 | 29.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621P00200000 | 5/31/2024 6:53 PM | 200 | 24.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PODD240621P00210000 | 5/23/2024 1:33 PM | 210 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621P00220000 | 5/23/2024 5:47 PM | 220 | 46.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PODD240621P00230000 | 1/19/2024 4:40 PM | 230 | 37.00 | 43.50 | 46.60 | 0.00 | 0.00% | 10 | 3 | 0.00% |
| PODD240621P00240000 | 2/26/2024 7:04 PM | 240 | 70.24 | 67.70 | 75.30 | 0.00 | 0.00% | 10 | 0 | 161.62% |
| PODD240621P00250000 | 8/23/2023 6:08 PM | 250 | 63.66 | 90.80 | 97.20 | 0.00 | 0.00% | 1 | 1 | 259.69% |
| PODD240621P00260000 | 10/11/2023 7:15 PM | 260 | 126.80 | 101.00 | 110.00 | 0.00 | 0.00% | 1 | 2 | 281.27% |
| PODD240621P00270000 | 9/15/2023 7:50 PM | 270 | 100.80 | 133.20 | 142.00 | 0.00 | 0.00% | 2 | 0 | 430.96% |
| PODD240621P00280000 | 7/17/2023 1:43 PM | 280 | 28.17 | 61.10 | 78.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| PODD240621P00290000 | 6/29/2023 2:54 PM | 290 | 34.50 | 31.80 | 39.90 | 0.00 | 0.00% | - | 23 | 0.00% |
| PODD240621P00300000 | 6/28/2023 3:16 PM | 300 | 35.40 | 39.00 | 42.40 | 0.00 | 0.00% | - | 9 | 0.00% |
| PODD240621P00310000 | 6/27/2023 3:55 PM | 310 | 42.70 | 45.20 | 51.10 | 0.00 | 0.00% | - | 3 | 0.00% |
| PODD240621P00320000 | 4/26/2023 7:19 PM | 320 | 40.70 | 55.50 | 64.90 | 0.00 | 0.00% | - | 72 | 0.00% |
Related Tickers
TNDM Tandem Diabetes Care, Inc.
51.23
-4.12%
DXCM DexCom, Inc.
118.78
+0.32%
INSP Inspire Medical Systems, Inc.
158.79
+2.86%
PEN Penumbra, Inc.
189.47
+0.78%
ALGN Align Technology, Inc.
257.21
+0.28%
ZBH Zimmer Biomet Holdings, Inc.
115.15
+0.62%
BSX Boston Scientific Corporation
75.57
+0.76%
IRTC iRhythm Technologies, Inc.
88.21
+0.09%
SWAV Shockwave Medical, Inc.
334.75
0.00%
SYK Stryker Corporation
341.09
+0.17%