Natera, Inc. (NTRA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240920C00100000 | 2024-05-28 3:15PM EDT | 100.00 | 16.90 | 12.50 | 17.30 | 0.00 | - | 1 | 1 | 53.70% |
| NTRA240920C00105000 | 2024-06-21 3:12PM EDT | 105.00 | 11.58 | 10.00 | 14.10 | +11.58 | - | 5 | 1 | 52.32% |
| NTRA240920C00110000 | 2024-06-20 12:46PM EDT | 110.00 | 9.70 | 7.50 | 11.70 | 0.00 | - | 5 | 35 | 51.22% |
| NTRA240920C00115000 | 2024-06-17 3:39PM EDT | 115.00 | 9.55 | 5.20 | 9.70 | 0.00 | - | 5 | 181 | 60.58% |
| NTRA240920C00120000 | 2024-06-11 3:22PM EDT | 120.00 | 8.30 | 3.50 | 8.00 | 0.00 | - | 129 | 152 | 60.19% |
| NTRA240920C00125000 | 2024-06-20 3:24PM EDT | 125.00 | 4.50 | 2.45 | 7.00 | 0.00 | - | 11 | 74 | 50.37% |
| NTRA240920C00130000 | 2024-06-21 3:12PM EDT | 130.00 | 3.53 | 0.90 | 5.50 | +3.53 | - | 1 | 1 | 60.38% |
| NTRA240920C00135000 | 2024-06-21 3:49PM EDT | 135.00 | 2.40 | 0.20 | 5.00 | -1.30 | -35.14% | 1 | 2 | 63.07% |
| NTRA240920C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 1.80 | 0.00 | 4.80 | +1.80 | - | - | 1 | 55.90% |
| NTRA240920C00150000 | 2024-06-21 9:30AM EDT | 150.00 | 1.25 | 0.00 | 4.80 | +1.25 | - | 1 | 0 | 59.83% |
| NTRA240920C00160000 | 2024-06-21 9:30AM EDT | 160.00 | 0.80 | 0.00 | 4.80 | +0.80 | - | 1 | 0 | 67.08% |
| NTRA240920C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 0.60 | 0.00 | 4.80 | +0.60 | - | 1 | 0 | 70.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240920P00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.78% |
| NTRA240920P00065000 | 2024-06-17 9:30AM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.65% |
| NTRA240920P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 79.27% |
| NTRA240920P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 0.90 | 0.00 | 4.80 | +0.90 | - | - | 2 | 69.53% |
| NTRA240920P00080000 | 2024-06-20 9:30AM EDT | 80.00 | 1.35 | 0.00 | 4.80 | +1.35 | - | - | 2 | 60.25% |
| NTRA240920P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 51.34% |
| NTRA240920P00090000 | 2024-06-17 3:42PM EDT | 90.00 | 4.00 | 1.00 | 5.40 | +4.00 | - | - | 27 | 62.26% |
| NTRA240920P00095000 | 2024-06-04 11:37AM EDT | 95.00 | 5.00 | 2.50 | 7.00 | 0.00 | - | 50 | 50 | 60.77% |
| NTRA240920P00097500 | 2024-06-14 3:39PM EDT | 97.50 | 4.80 | 3.00 | 7.70 | 0.00 | - | - | 13 | 58.94% |
| NTRA240920P00100000 | 2024-06-05 3:33PM EDT | 100.00 | 5.50 | 4.10 | 8.40 | 0.00 | - | 25 | 120 | 56.81% |
| NTRA240920P00105000 | 2024-06-21 1:41PM EDT | 105.00 | 8.30 | 6.60 | 11.00 | -0.80 | -8.79% | 4 | 151 | 57.44% |
| NTRA240920P00110000 | 2024-06-20 12:47PM EDT | 110.00 | 10.60 | 8.80 | 13.40 | 0.00 | - | 3 | 43 | 55.52% |
| NTRA240920P00115000 | 2024-06-13 1:44PM EDT | 115.00 | 12.30 | 12.10 | 15.80 | 0.00 | - | 142 | 142 | 52.10% |
| NTRA240920P00120000 | 2024-06-12 12:26PM EDT | 120.00 | 13.70 | 15.00 | 19.50 | 0.00 | - | - | 2 | 53.42% |
| NTRA240920P00125000 | 2024-06-12 12:26PM EDT | 125.00 | 16.90 | 18.50 | 23.20 | 0.00 | - | - | 1 | 53.47% |
© 2024 Yahoo. All rights reserved.