UK markets open in 1 hour 42 minutes
NIKKEI 225
38,249.21 -24.84 (-0.06%) HANG SENG
18,186.67 +423.64 (+2.39%) CRUDE OIL
79.51 +0.51 (+0.65%) GOLD FUTURES
2,325.60 +14.60 (+0.63%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,777.82 -2,170.62 (-4.53%)
Natera, Inc. (NTRA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240719C00030000 | 2024-02-28 1:50PM EDT | 30.00 | 46.11 | 59.60 | 64.40 | 0.00 | - | 1 | 1 | 122.85% |
| NTRA240719C00040000 | 2023-12-06 2:10PM EDT | 40.00 | 21.19 | 22.30 | 26.90 | 0.00 | - | 6 | 6 | 0.00% |
| NTRA240719C00045000 | 2024-04-09 10:37AM EDT | 45.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00055000 | 2024-02-07 3:36PM EDT | 55.00 | 19.40 | 33.70 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| NTRA240719C00060000 | 2024-03-12 12:34PM EDT | 60.00 | 32.10 | 35.50 | 40.40 | 0.00 | - | 2 | 15 | 108.62% |
| NTRA240719C00065000 | 2024-04-12 1:02PM EDT | 65.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00070000 | 2024-04-19 11:01AM EDT | 70.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NTRA240719C00075000 | 2024-04-19 2:17PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTRA240719C00080000 | 2024-04-19 1:38PM EDT | 80.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTRA240719C00082500 | 2024-04-10 2:22PM EDT | 82.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00085000 | 2024-03-15 3:58PM EDT | 85.00 | 12.96 | 13.20 | 17.50 | 0.00 | - | 16 | 54 | 61.15% |
| NTRA240719C00087500 | 2024-05-01 10:30AM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00090000 | 2024-04-26 11:26AM EDT | 90.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00092500 | 2024-04-24 3:12PM EDT | 92.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRA240719C00095000 | 2024-04-30 10:08AM EDT | 95.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NTRA240719C00097500 | 2024-04-12 3:11PM EDT | 97.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTRA240719C00100000 | 2024-05-01 2:02PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTRA240719C00105000 | 2024-04-19 2:02PM EDT | 105.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTRA240719C00110000 | 2024-04-24 3:54PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRA240719C00115000 | 2024-04-05 3:29PM EDT | 115.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRA240719C00120000 | 2024-04-05 12:11PM EDT | 120.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTRA240719C00135000 | 2024-03-12 9:39AM EDT | 135.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 69.64% |
| NTRA240719C00140000 | 2024-04-01 2:22PM EDT | 140.00 | 1.05 | 0.05 | 4.90 | 0.00 | - | - | 1 | 74.51% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240719P00030000 | 2024-01-16 10:30AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTRA240719P00035000 | 2024-01-09 4:59PM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 121.09% |
| NTRA240719P00040000 | 2024-04-23 1:53PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NTRA240719P00045000 | 2024-04-16 1:09PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NTRA240719P00050000 | 2024-01-04 1:48PM EDT | 50.00 | 4.20 | 0.85 | 2.65 | 0.00 | - | - | 2 | 109.38% |
| NTRA240719P00055000 | 2024-03-12 12:45PM EDT | 55.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 105.52% |
| NTRA240719P00060000 | 2024-03-05 4:30PM EDT | 60.00 | 1.43 | 0.05 | 4.90 | 0.00 | - | 10 | 11 | 93.12% |
| NTRA240719P00065000 | 2024-03-28 10:31AM EDT | 65.00 | 1.99 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 80.05% |
| NTRA240719P00070000 | 2024-03-28 2:58PM EDT | 70.00 | 2.25 | 0.10 | 4.90 | 0.00 | - | 1 | 23 | 69.14% |
| NTRA240719P00075000 | 2024-04-19 2:06PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTRA240719P00080000 | 2024-03-21 10:55AM EDT | 80.00 | 3.70 | 4.30 | 7.80 | 0.00 | - | 1 | 16 | 73.54% |
| NTRA240719P00082500 | 2024-03-20 3:07PM EDT | 82.50 | 4.81 | 5.10 | 8.70 | 0.00 | - | 4 | 2 | 72.57% |
| NTRA240719P00087500 | 2024-04-24 11:48AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NTRA240719P00090000 | 2024-04-19 2:29PM EDT | 90.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTRA240719P00092500 | 2024-04-16 12:32PM EDT | 92.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NTRA240719P00095000 | 2024-04-24 12:00PM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTRA240719P00097500 | 2024-04-24 12:11PM EDT | 97.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTRA240719P00100000 | 2024-04-24 12:00PM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.