NasdaqGS - Delayed Quote USD
Integra LifeSciences Holdings Corporation (IART)
At close: 4:00 PM EST
After hours: 4:23 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IART241220C00005000 | 11/4/2024 8:25 PM | 5 | 19.80 | 17.00 | 21.00 | 0.00 | 0.00% | - | 2 | 399.22% |
| IART241220C00015000 | 11/4/2024 2:30 PM | 15 | 8.60 | 6.60 | 10.80 | 0.00 | 0.00% | 7 | 5 | 99.80% |
| IART241220C00017500 | 11/7/2024 3:18 PM | 17.5 | 8.50 | 4.40 | 7.90 | 0.00 | 0.00% | 1 | 30 | 63.28% |
| IART241220C00020000 | 11/15/2024 2:38 PM | 20 | 3.50 | 1.95 | 5.60 | 0.00 | 0.00% | 6 | 60 | 50.98% |
| IART241220C00022500 | 11/21/2024 8:15 PM | 22.5 | 1.37 | 0.00 | 2.95 | 0.00 | 0.00% | 5 | 60 | 91.80% |
| IART241220C00025000 | 11/18/2024 7:15 PM | 25 | 0.32 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 84 | 61.04% |
| IART241220C00030000 | 11/8/2024 8:54 PM | 30 | 1.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 23 | 63.87% |
| IART241220C00035000 | 11/1/2024 1:37 PM | 35 | 0.75 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 69 | 109.96% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IART241220P00015000 | 11/4/2024 5:54 PM | 15 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 38 | 115.23% |
| IART241220P00017500 | 11/14/2024 8:07 PM | 17.5 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 73 | 96.09% |
| IART241220P00020000 | 11/21/2024 5:08 PM | 20 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 51 | 55.08% |
| IART241220P00022500 | 11/21/2024 5:24 PM | 22.5 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 65 | 77.15% |
| IART241220P00025000 | 11/19/2024 2:30 PM | 25 | 2.95 | 0.00 | 3.20 | 0.00 | 0.00% | 50 | 69 | 89.01% |
| IART241220P00030000 | 11/11/2024 4:26 PM | 30 | 3.40 | 5.10 | 8.50 | 0.00 | 0.00% | 1 | 1 | 76.56% |
| IART241220P00035000 | 8/1/2024 1:30 PM | 35 | 10.43 | 13.30 | 14.80 | 0.00 | 0.00% | 1 | 0 | 215.04% |
| IART241220P00040000 | 5/6/2024 1:41 PM | 40 | 14.00 | 6.20 | 11.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CNMD CONMED Corporation
74.91
+4.46%
SNN Smith & Nephew plc
25.31
+1.08%
LIVN LivaNova PLC
51.32
-0.74%
ITGR Integer Holdings Corporation
138.11
+1.64%
OFIX Orthofix Medical Inc.
18.91
+1.23%
TMCI Treace Medical Concepts, Inc.
7.83
-1.39%
AORT Artivion, Inc.
28.27
+0.86%
INGN Inogen, Inc.
9.38
+1.85%
GMED Globus Medical, Inc.
84.72
-0.22%
LUNG Pulmonx Corporation
6.79
+5.76%