UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.54 +0.06 (+0.08%) GOLD FUTURES
2,323.80 -7.40 (-0.32%) DOW
38,878.23 +25.96 (+0.07%) Bitcoin GBP
50,517.22 -67.25 (-0.13%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00135000 | 2024-05-07 12:51PM EDT | 2024-05-17 | 6.30 | 5.70 | 6.20 | -0.50 | -7.35% | 10 | 42 | 54.98% |
| MASI240621C00135000 | 2024-05-07 1:11PM EDT | 2024-06-21 | 8.40 | 7.00 | 8.10 | +1.35 | +19.15% | 1 | 84 | 38.15% |
| MASI240719C00135000 | 2024-04-19 10:44AM EDT | 2024-07-19 | 11.40 | 8.50 | 11.20 | 0.00 | - | 10 | 21 | 42.86% |
| MASI241018C00135000 | 2024-04-08 1:10PM EDT | 2024-10-18 | 23.00 | 15.40 | 18.00 | 0.00 | - | 12 | 11 | 47.55% |
| MASI241220C00135000 | 2024-04-18 12:40PM EDT | 2024-12-20 | 22.49 | 18.90 | 21.50 | 0.00 | - | 1 | 2 | 48.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00135000 | 2024-05-06 3:24PM EDT | 2024-05-17 | 4.85 | 4.10 | 5.00 | 0.00 | - | 2 | 52 | 56.01% |
| MASI240621P00135000 | 2024-05-07 2:21PM EDT | 2024-06-21 | 5.00 | 5.10 | 6.00 | -2.70 | -35.06% | 2 | 18 | 34.99% |
| MASI240920P00135000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 13.20 | 12.00 | 13.60 | 0.00 | - | 2 | 2 | 43.34% |
| MASI241220P00135000 | 2024-03-26 9:47AM EDT | 2024-12-20 | 16.40 | 14.70 | 18.00 | 0.00 | - | 5 | 5 | 44.01% |
© 2024 Yahoo. All rights reserved.