UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,462.12 -13.80 (-0.07%) CRUDE OIL
78.50 +0.39 (+0.50%) GOLD FUTURES
2,322.60 +14.00 (+0.61%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,089.19 +623.22 (+1.23%)
Intuitive Surgical, Inc. (ISRG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510C00390000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.67 | 1.55 | 2.10 | +0.26 | +18.44% | 48 | 246 | 29.69% |
| ISRG240517C00390000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 4.20 | 3.60 | 4.00 | +1.45 | +52.73% | 70 | 273 | 27.05% |
| ISRG240524C00390000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 5.70 | 3.40 | 9.30 | +0.50 | +9.62% | 2 | 457 | 37.53% |
| ISRG240531C00390000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 6.50 | 6.40 | 9.10 | +2.55 | +64.56% | 2 | 8 | 31.58% |
| ISRG240607C00390000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 6.79 | 6.70 | 8.40 | +6.79 | - | - | 2 | 26.46% |
| ISRG240621C00390000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 11.70 | 10.40 | 10.90 | +5.50 | +88.71% | 42 | 683 | 26.85% |
| ISRG240719C00390000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 17.20 | 16.50 | 17.10 | +2.00 | +13.16% | 9 | 462 | 30.33% |
| ISRG241018C00390000 | 2024-05-02 2:50PM EDT | 2024-10-18 | 26.90 | 28.60 | 29.50 | 0.00 | - | 2 | 80 | 32.48% |
| ISRG250117C00390000 | 2024-04-29 9:40AM EDT | 2025-01-17 | 39.40 | 39.20 | 41.30 | 0.00 | - | 1 | 390 | 35.36% |
| ISRG250620C00390000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 49.40 | 54.70 | 56.40 | 0.00 | - | 8 | 36 | 37.36% |
| ISRG260116C00390000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 66.50 | 70.80 | 73.20 | 0.00 | - | 3 | 155 | 38.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISRG240510P00390000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 9.73 | 9.70 | 10.60 | +9.73 | - | 7 | 17 | 28.72% |
| ISRG240517P00390000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 11.80 | 11.30 | 12.30 | -5.20 | -30.59% | 2 | 216 | 25.70% |
| ISRG240621P00390000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 16.40 | 16.50 | 17.00 | -3.40 | -17.17% | 1 | 392 | 22.10% |
| ISRG240719P00390000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 20.90 | 20.90 | 21.50 | -3.00 | -12.55% | 7 | 107 | 24.15% |
| ISRG241018P00390000 | 2024-05-02 11:42AM EDT | 2024-10-18 | 33.30 | 25.30 | 31.10 | 0.00 | - | 1 | 55 | 25.64% |
| ISRG250117P00390000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 44.85 | 35.10 | 36.10 | 0.00 | - | 1 | 131 | 24.53% |
| ISRG250620P00390000 | 2024-03-08 3:38PM EDT | 2025-06-20 | 42.78 | 44.60 | 48.80 | 0.00 | - | 10 | 11 | 27.27% |
| ISRG260116P00390000 | 2024-04-05 12:57PM EDT | 2026-01-16 | 51.70 | 50.50 | 52.10 | 0.00 | - | 1 | 18 | 23.86% |
© 2024 Yahoo. All rights reserved.