UK markets open in 7 hours 36 minutes
NIKKEI 225
38,179.46 -49.64 (-0.13%) HANG SENG
19,115.06 +151.36 (+0.80%) CRUDE OIL
79.17 +0.05 (+0.06%) GOLD FUTURES
2,343.90 +0.90 (+0.04%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
50,035.26 +1,179.66 (+2.41%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00340000 | 2024-05-07 11:40AM EDT | 2024-05-17 | 49.90 | 37.70 | 45.10 | 0.00 | - | 3 | 38 | 58.98% |
| ISRG240524C00340000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 44.80 | 38.60 | 45.70 | 0.00 | - | 4 | 5 | 71.09% |
| ISRG240531C00340000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 44.05 | 38.30 | 46.10 | 0.00 | - | 5 | 8 | 58.28% |
| ISRG240621C00340000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 48.27 | 40.80 | 45.40 | 0.00 | - | 3 | 111 | 37.99% |
| ISRG240628C00340000 | 2024-05-13 3:59PM EDT | 2024-06-28 | 44.84 | 41.50 | 48.80 | -6.01 | -11.82% | 2 | 6 | 44.18% |
| ISRG240719C00340000 | 2024-05-08 9:58AM EDT | 2024-07-19 | 52.07 | 47.30 | 50.10 | 0.00 | - | 1 | 50 | 39.40% |
| ISRG241018C00340000 | 2024-05-06 9:39AM EDT | 2024-10-18 | 61.70 | 57.50 | 58.70 | 0.00 | - | 1 | 6 | 36.44% |
| ISRG250117C00340000 | 2024-04-25 12:35PM EDT | 2025-01-17 | 64.20 | 68.10 | 69.50 | 0.00 | - | 3 | 237 | 39.03% |
| ISRG260116C00340000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 102.89 | 95.90 | 99.40 | 0.00 | - | 2 | 25 | 41.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00340000 | 2024-05-13 9:33AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.20 | +0.02 | +22.22% | 40 | 222 | 49.61% |
| ISRG240524P00340000 | 2024-05-13 12:01PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.25 | +0.07 | +87.50% | 6 | 105 | 33.25% |
| ISRG240531P00340000 | 2024-05-13 3:54PM EDT | 2024-05-31 | 0.30 | 0.15 | 0.35 | -0.03 | -9.09% | 8 | 7 | 28.03% |
| ISRG240614P00340000 | 2024-05-08 11:16AM EDT | 2024-06-14 | 1.25 | 0.75 | 1.00 | 0.00 | - | - | 21 | 26.54% |
| ISRG240621P00340000 | 2024-05-13 3:55PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.25 | +0.25 | +26.32% | 5 | 464 | 25.48% |
| ISRG240628P00340000 | 2024-05-13 11:53AM EDT | 2024-06-28 | 1.55 | 1.35 | 1.85 | +0.32 | +26.02% | 1 | 1 | 26.14% |
| ISRG240719P00340000 | 2024-05-13 11:30AM EDT | 2024-07-19 | 3.70 | 3.60 | 4.00 | +0.30 | +8.82% | 1 | 123 | 27.86% |
| ISRG241018P00340000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 11.79 | 9.10 | 9.70 | 0.00 | - | 53 | 225 | 26.41% |
| ISRG250117P00340000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 14.50 | 15.20 | 15.90 | -1.25 | -7.94% | 1 | 248 | 27.24% |
| ISRG250620P00340000 | 2024-04-22 9:34AM EDT | 2025-06-20 | 29.00 | 22.20 | 23.50 | 0.00 | - | 1 | 1 | 27.05% |
| ISRG260116P00340000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 30.00 | 29.40 | 31.50 | 0.00 | - | 6 | 18 | 26.59% |
© 2024 Yahoo. All rights reserved.