Nova Measuring Instruments Ltd. (NVMI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVMI240621C00155000 | 2024-05-02 2:25PM EDT | 155.00 | 23.30 | 39.50 | 44.40 | 0.00 | - | - | 1 | 74.27% |
| NVMI240621C00170000 | 2024-05-01 11:59AM EDT | 170.00 | 10.10 | 25.50 | 29.40 | 0.00 | - | 1 | 2 | 53.13% |
| NVMI240621C00175000 | 2024-05-02 12:30PM EDT | 175.00 | 9.70 | 21.10 | 23.90 | 0.00 | - | 2 | 5 | 43.04% |
| NVMI240621C00180000 | 2024-05-14 12:46PM EDT | 180.00 | 21.41 | 17.00 | 20.80 | 0.00 | - | 1 | 28 | 46.53% |
| NVMI240621C00185000 | 2024-05-17 12:28PM EDT | 185.00 | 14.20 | 14.80 | 16.60 | +0.40 | +2.90% | 2 | 6 | 42.49% |
| NVMI240621C00190000 | 2024-05-14 3:00PM EDT | 190.00 | 14.80 | 11.10 | 12.70 | 0.00 | - | 2 | 22 | 38.81% |
| NVMI240621C00195000 | 2024-05-15 11:05AM EDT | 195.00 | 13.60 | 8.30 | 10.10 | 0.00 | - | 2 | 6 | 39.22% |
| NVMI240621C00200000 | 2024-05-17 1:51PM EDT | 200.00 | 7.10 | 6.10 | 7.90 | -2.10 | -22.83% | 12 | 26 | 39.53% |
| NVMI240621C00210000 | 2024-05-15 11:06AM EDT | 210.00 | 6.10 | 2.90 | 4.50 | 0.00 | - | 1 | 5 | 39.49% |
| NVMI240621C00220000 | 2024-05-16 11:17AM EDT | 220.00 | 1.60 | 1.30 | 2.80 | 0.00 | - | 5 | 9 | 41.91% |
| NVMI240621C00260000 | 2024-05-15 2:02PM EDT | 260.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 48.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVMI240621P00140000 | 2024-04-24 2:23PM EDT | 140.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | - | 2 | 73.61% |
| NVMI240621P00145000 | 2024-05-08 3:45PM EDT | 145.00 | 0.81 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 61.67% |
| NVMI240621P00150000 | 2024-05-06 3:08PM EDT | 150.00 | 1.45 | 0.10 | 2.25 | 0.00 | - | 1 | 3 | 61.62% |
| NVMI240621P00160000 | 2024-05-09 11:26AM EDT | 160.00 | 1.10 | 0.25 | 2.55 | 0.00 | - | 1 | 4 | 52.12% |
| NVMI240621P00170000 | 2024-05-09 3:13PM EDT | 170.00 | 1.05 | 0.85 | 1.25 | 0.00 | - | 4 | 3 | 38.86% |
| NVMI240621P00175000 | 2024-05-13 12:26PM EDT | 175.00 | 1.85 | 1.40 | 1.85 | 0.00 | - | 2 | 6 | 37.57% |
| NVMI240621P00180000 | 2024-05-16 9:30AM EDT | 180.00 | 2.15 | 2.20 | 2.75 | 0.00 | - | 1 | 9 | 36.68% |
| NVMI240621P00185000 | 2024-05-16 11:09AM EDT | 185.00 | 4.05 | 3.40 | 4.00 | 0.00 | - | 5 | 10 | 35.94% |
| NVMI240621P00190000 | 2024-05-16 11:09AM EDT | 190.00 | 5.85 | 5.40 | 6.10 | +1.86 | +46.62% | 5 | 6 | 37.20% |
| NVMI240621P00195000 | 2024-05-15 9:54AM EDT | 195.00 | 6.20 | 7.30 | 8.50 | 0.00 | - | 1 | 3 | 37.69% |
| NVMI240621P00200000 | 2024-05-15 10:03AM EDT | 200.00 | 8.70 | 10.10 | 11.10 | 0.00 | - | 2 | 5 | 37.17% |
© 2024 Yahoo. All rights reserved.