UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.20 -0.60 (-0.75%) GOLD FUTURES
2,424.50 -14.00 (-0.57%) DOW
39,834.54 +27.77 (+0.07%) Bitcoin GBP
54,875.61 +1,117.65 (+2.08%)
Nova Measuring Instruments Ltd. (NVMI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
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 | 49.80 | 53.40 | 0.00 | - | - | 1 | 58.11% |
| NVMI240621C00170000 | 2024-05-01 11:59AM EDT | 170.00 | 10.10 | 35.30 | 39.00 | 0.00 | - | 1 | 2 | 65.16% |
| NVMI240621C00175000 | 2024-05-02 12:30PM EDT | 175.00 | 9.70 | 30.80 | 33.80 | 0.00 | - | 2 | 5 | 56.90% |
| NVMI240621C00180000 | 2024-05-14 12:46PM EDT | 180.00 | 21.41 | 25.80 | 29.30 | 0.00 | - | 1 | 28 | 53.41% |
| NVMI240621C00185000 | 2024-05-17 12:28PM EDT | 185.00 | 14.20 | 21.50 | 24.00 | 0.00 | - | 2 | 5 | 44.63% |
| NVMI240621C00190000 | 2024-05-14 3:00PM EDT | 190.00 | 14.80 | 18.00 | 19.80 | 0.00 | - | 2 | 22 | 42.02% |
| NVMI240621C00195000 | 2024-05-15 11:05AM EDT | 195.00 | 13.60 | 14.10 | 16.00 | 0.00 | - | 2 | 6 | 40.26% |
| NVMI240621C00200000 | 2024-05-17 3:37PM EDT | 200.00 | 7.10 | 11.60 | 12.60 | 0.00 | - | 12 | 38 | 38.86% |
| NVMI240621C00210000 | 2024-05-15 11:06AM EDT | 210.00 | 6.10 | 6.40 | 7.10 | 0.00 | - | 1 | 5 | 36.54% |
| NVMI240621C00220000 | 2024-05-20 1:24PM EDT | 220.00 | 3.00 | 3.10 | 4.10 | 0.00 | - | 2 | 11 | 37.85% |
| NVMI240621C00230000 | 2024-05-21 1:05PM EDT | 230.00 | 1.65 | 1.25 | 2.05 | +0.90 | +120.00% | 1 | 7 | 37.59% |
| NVMI240621C00260000 | 2024-05-20 1:09PM EDT | 260.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 2 | 9 | 58.01% |
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 | 2.55 | 0.00 | - | - | 2 | 86.96% |
| NVMI240621P00145000 | 2024-05-08 3:45PM EDT | 145.00 | 0.81 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 79.35% |
| NVMI240621P00150000 | 2024-05-06 3:08PM EDT | 150.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 60.89% |
| NVMI240621P00160000 | 2024-05-09 11:26AM EDT | 160.00 | 1.10 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 55.47% |
| NVMI240621P00165000 | 2024-05-16 10:45AM EDT | 165.00 | 0.73 | 0.05 | 1.65 | 0.00 | - | - | 17 | 50.68% |
| NVMI240621P00170000 | 2024-05-21 11:39AM EDT | 170.00 | 0.52 | 0.30 | 0.70 | -0.53 | -50.48% | 5 | 3 | 43.21% |
| NVMI240621P00175000 | 2024-05-13 12:26PM EDT | 175.00 | 1.85 | 0.50 | 0.75 | 0.00 | - | 2 | 6 | 38.60% |
| NVMI240621P00180000 | 2024-05-21 11:39AM EDT | 180.00 | 1.03 | 0.85 | 1.15 | -1.12 | -52.09% | 10 | 9 | 37.37% |
| NVMI240621P00185000 | 2024-05-21 11:34AM EDT | 185.00 | 1.69 | 1.35 | 1.75 | -2.36 | -58.27% | 5 | 10 | 36.30% |
| NVMI240621P00190000 | 2024-05-20 10:44AM EDT | 190.00 | 3.90 | 2.10 | 2.90 | 0.00 | - | 4 | 9 | 36.96% |
| NVMI240621P00195000 | 2024-05-20 10:44AM EDT | 195.00 | 5.60 | 3.30 | 3.90 | 0.00 | - | 4 | 7 | 34.86% |
| NVMI240621P00200000 | 2024-05-21 1:00PM EDT | 200.00 | 5.20 | 4.90 | 5.90 | -3.50 | -40.23% | 1 | 5 | 35.71% |
| NVMI240621P00210000 | 2024-05-15 11:05AM EDT | 210.00 | 12.80 | 9.60 | 10.60 | 0.00 | - | - | 4 | 34.34% |
© 2024 Yahoo. All rights reserved.