UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.45 -0.67 (-0.85%) GOLD FUTURES
2,363.50 +20.50 (+0.87%) DOW
39,558.11 +126.60 (+0.32%) Bitcoin GBP
48,963.46 -1,032.21 (-2.06%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517C00350000 | 2024-05-14 3:05PM EDT | 2024-05-17 | 33.44 | 32.90 | 38.70 | -0.66 | -1.94% | 4 | 92 | 74.37% |
| ISRG240524C00350000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 29.10 | 31.50 | 38.60 | 0.00 | - | 2 | 2 | 63.11% |
| ISRG240531C00350000 | 2024-04-30 12:17PM EDT | 2024-05-31 | 26.52 | 32.20 | 39.30 | 0.00 | - | - | 3 | 52.37% |
| ISRG240621C00350000 | 2024-05-14 10:55AM EDT | 2024-06-21 | 34.90 | 34.90 | 38.60 | -0.90 | -2.51% | 6 | 1,062 | 33.52% |
| ISRG240719C00350000 | 2024-05-14 10:30AM EDT | 2024-07-19 | 42.60 | 42.30 | 43.50 | +5.60 | +15.14% | 2 | 44 | 35.71% |
| ISRG241018C00350000 | 2024-05-13 10:29AM EDT | 2024-10-18 | 53.17 | 53.20 | 54.20 | 0.00 | - | 1 | 8 | 35.84% |
| ISRG250117C00350000 | 2024-05-14 11:38AM EDT | 2025-01-17 | 62.00 | 64.10 | 65.30 | -1.40 | -2.21% | 1 | 358 | 38.38% |
| ISRG250620C00350000 | 2024-03-19 10:41AM EDT | 2025-06-20 | 85.00 | 73.30 | 79.70 | 0.00 | - | 1 | 1 | 40.01% |
| ISRG260116C00350000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 96.77 | 93.50 | 96.60 | 0.00 | - | 2 | 30 | 41.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240517P00350000 | 2024-05-14 3:08PM EDT | 2024-05-17 | 0.21 | 0.05 | 0.25 | +0.06 | +40.00% | 1 | 663 | 48.73% |
| ISRG240524P00350000 | 2024-05-13 10:31AM EDT | 2024-05-24 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 39 | 29.40% |
| ISRG240531P00350000 | 2024-05-13 10:11AM EDT | 2024-05-31 | 0.50 | 0.30 | 0.50 | 0.00 | - | 10 | 317 | 26.27% |
| ISRG240607P00350000 | 2024-05-09 2:47PM EDT | 2024-06-07 | 0.88 | 0.70 | 0.90 | 0.00 | - | 15 | 20 | 25.48% |
| ISRG240614P00350000 | 2024-05-13 1:41PM EDT | 2024-06-14 | 1.45 | 0.20 | 2.85 | 0.00 | - | 1 | 25 | 31.49% |
| ISRG240621P00350000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 1.76 | 1.60 | 1.80 | -0.19 | -9.74% | 11 | 772 | 24.62% |
| ISRG240719P00350000 | 2024-05-14 2:47PM EDT | 2024-07-19 | 5.15 | 4.80 | 5.10 | -0.15 | -2.83% | 5 | 136 | 27.13% |
| ISRG241018P00350000 | 2024-05-08 9:43AM EDT | 2024-10-18 | 11.40 | 10.90 | 11.50 | 0.00 | - | 1 | 111 | 25.96% |
| ISRG250117P00350000 | 2024-05-10 2:18PM EDT | 2025-01-17 | 16.90 | 17.20 | 17.90 | 0.00 | - | 9 | 781 | 26.65% |
| ISRG250620P00350000 | 2024-03-28 12:12PM EDT | 2025-06-20 | 25.70 | 25.80 | 28.80 | 0.00 | - | 5 | 5 | 28.59% |
| ISRG260116P00350000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 33.00 | 32.30 | 33.80 | 0.00 | - | 1 | 16 | 25.98% |
© 2024 Yahoo. All rights reserved.