IPG Photonics Corporation (IPGP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPGP240719C00070000 | 2023-11-27 10:43AM EDT | 70.00 | 28.80 | 41.50 | 46.50 | 0.00 | - | - | 0 | 526.51% |
| IPGP240719C00075000 | 2024-04-19 11:01AM EDT | 75.00 | 12.90 | 12.10 | 17.00 | 0.00 | - | 1 | 2 | 136.60% |
| IPGP240719C00080000 | 2024-06-24 3:34PM EDT | 80.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 3 | 18 | 32.37% |
| IPGP240719C00085000 | 2024-06-24 3:46PM EDT | 85.00 | 1.20 | 0.80 | 1.25 | 0.00 | - | 37 | 53 | 30.23% |
| IPGP240719C00090000 | 2024-06-24 9:40AM EDT | 90.00 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 55 | 32.91% |
| IPGP240719C00095000 | 2024-06-21 12:07PM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 78 | 58.79% |
| IPGP240719C00100000 | 2024-05-28 3:23PM EDT | 100.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 64 | 56.98% |
| IPGP240719C00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 25.00% |
| IPGP240719C00110000 | 2024-05-16 2:57PM EDT | 110.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 10 | 60 | 91.46% |
| IPGP240719C00115000 | 2024-01-25 12:30PM EDT | 115.00 | 4.72 | 0.60 | 1.95 | 0.00 | - | 1 | 1 | 105.42% |
| IPGP240719C00120000 | 2024-02-14 2:05PM EDT | 120.00 | 0.82 | 0.25 | 1.00 | 0.00 | - | 2 | 1 | 96.34% |
| IPGP240719C00125000 | 2024-02-23 2:21PM EDT | 125.00 | 0.33 | 0.30 | 1.00 | 0.00 | - | 1 | 4 | 104.74% |
| IPGP240719C00130000 | 2024-02-13 12:37PM EDT | 130.00 | 0.55 | 0.10 | 0.95 | 0.00 | - | 3 | 3 | 107.13% |
| IPGP240719C00140000 | 2023-11-20 1:16PM EDT | 140.00 | 0.80 | 0.50 | 2.25 | 0.00 | - | - | 1 | 147.22% |
| IPGP240719C00150000 | 2023-12-26 4:08PM EDT | 150.00 | 1.50 | 0.00 | 2.45 | 0.00 | - | 5 | 6 | 156.05% |
| IPGP240719C00160000 | 2024-01-02 10:39AM EDT | 160.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 196.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IPGP240719P00050000 | 2024-01-17 4:02PM EDT | 50.00 | 0.25 | 0.05 | 2.10 | 0.00 | - | - | 4 | 146.88% |
| IPGP240719P00065000 | 2024-02-20 2:41PM EDT | 65.00 | 1.00 | 0.15 | 2.60 | 0.00 | - | - | 10 | 88.96% |
| IPGP240719P00075000 | 2024-06-25 3:53PM EDT | 75.00 | 0.46 | 0.15 | 0.60 | +0.11 | +31.43% | 2 | 54 | 34.18% |
| IPGP240719P00080000 | 2024-06-25 3:53PM EDT | 80.00 | 1.48 | 1.35 | 1.60 | +0.38 | +34.55% | 2 | 25 | 28.37% |
| IPGP240719P00085000 | 2024-06-12 2:03PM EDT | 85.00 | 2.00 | 2.35 | 4.80 | 0.00 | - | 6 | 122 | 33.28% |
| IPGP240719P00090000 | 2024-06-24 12:33PM EDT | 90.00 | 7.60 | 6.30 | 10.50 | 0.00 | - | 2 | 90 | 60.94% |
| IPGP240719P00095000 | 2024-05-17 3:14PM EDT | 95.00 | 7.74 | 8.60 | 12.20 | 0.00 | - | 2 | 51 | 0.00% |
| IPGP240719P00100000 | 2024-05-07 9:31AM EDT | 100.00 | 11.50 | 11.60 | 16.50 | 0.00 | - | 4 | 0 | 0.00% |
| IPGP240719P00105000 | 2024-05-29 3:06PM EDT | 105.00 | 21.20 | 21.50 | 25.30 | 0.00 | - | 1 | 0 | 98.85% |
| IPGP240719P00110000 | 2024-06-14 10:20AM EDT | 110.00 | 25.18 | 26.00 | 30.70 | 0.00 | - | 1 | 0 | 116.89% |
| IPGP240719P00130000 | 2024-02-14 10:39AM EDT | 130.00 | 41.60 | 40.80 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| IPGP240719P00135000 | 2024-02-05 2:51PM EDT | 135.00 | 36.60 | 43.80 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| IPGP240719P00140000 | 2024-02-14 10:59AM EDT | 140.00 | 51.80 | 50.50 | 55.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.