IAC/InterActiveCorp (IAC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240920C00025000 | 2024-03-05 10:36AM EDT | 25.00 | 29.00 | 27.30 | 31.30 | 0.00 | - | - | 1 | 186.72% |
| IAC240920C00040000 | 2024-04-22 12:06PM EDT | 40.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAC240920C00045000 | 2024-04-29 10:13AM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAC240920C00050000 | 2024-04-29 11:06AM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IAC240920C00055000 | 2024-04-30 10:21AM EDT | 55.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IAC240920C00060000 | 2024-04-29 3:50PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| IAC240920C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IAC240920C00070000 | 2024-04-16 9:56AM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IAC240920C00075000 | 2024-03-28 11:35AM EDT | 75.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 52.76% |
| IAC240920C00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IAC240920C00085000 | 2024-04-09 11:20AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC240920P00025000 | 2024-04-22 1:54PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IAC240920P00035000 | 2024-03-08 3:53PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 46.73% |
| IAC240920P00040000 | 2024-04-30 3:00PM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IAC240920P00045000 | 2024-04-30 3:00PM EDT | 45.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IAC240920P00050000 | 2024-04-29 12:43PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| IAC240920P00055000 | 2024-04-23 12:41PM EDT | 55.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IAC240920P00060000 | 2024-03-22 3:40PM EDT | 60.00 | 9.70 | 12.10 | 12.60 | 0.00 | - | 1 | 3 | 22.71% |
| IAC240920P00065000 | 2024-04-02 12:31PM EDT | 65.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IAC240920P00070000 | 2024-02-16 11:43AM EDT | 70.00 | 15.00 | 17.70 | 21.00 | 0.00 | - | 2 | 2 | 0.00% |
| IAC240920P00075000 | 2024-03-22 10:53AM EDT | 75.00 | 22.72 | 25.20 | 29.30 | 0.00 | - | 2 | 0 | 68.48% |
© 2024 Yahoo. All rights reserved.