Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517C00070000 | 2024-04-08 10:03AM EDT | 70.00 | 54.03 | 79.50 | 83.00 | 0.00 | - | - | 1 | 160.84% |
| PI240517C00075000 | 2024-04-04 3:16PM EDT | 75.00 | 43.45 | 74.50 | 78.00 | 0.00 | - | 1 | 1 | 147.66% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 69.50 | 73.00 | 0.00 | - | 2 | 1 | 135.45% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 49.50 | 53.50 | 0.00 | - | 5 | 4 | 102.64% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 45.00 | 48.50 | 0.00 | - | 2 | 2 | 99.56% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 39.30 | 43.30 | 0.00 | - | 3 | 20 | 75.88% |
| PI240517C00115000 | 2024-04-25 1:36PM EDT | 115.00 | 30.30 | 35.00 | 38.40 | -8.58 | -22.07% | 2 | 16 | 77.73% |
| PI240517C00120000 | 2024-04-25 11:29AM EDT | 120.00 | 27.00 | 29.50 | 33.40 | 0.00 | - | 2 | 23 | 62.16% |
| PI240517C00125000 | 2024-04-25 10:08AM EDT | 125.00 | 16.00 | 25.00 | 28.40 | 0.00 | - | 386 | 136 | 58.30% |
| PI240517C00130000 | 2024-04-25 2:12PM EDT | 130.00 | 25.70 | 20.60 | 23.80 | 0.00 | - | 36 | 52 | 56.37% |
| PI240517C00135000 | 2024-04-26 10:12AM EDT | 135.00 | 15.50 | 16.10 | 19.20 | -5.16 | -24.98% | 101 | 514 | 51.25% |
| PI240517C00140000 | 2024-04-26 3:53PM EDT | 140.00 | 13.40 | 13.30 | 14.70 | -3.03 | -18.44% | 187 | 571 | 52.37% |
| PI240517C00145000 | 2024-04-26 3:58PM EDT | 145.00 | 10.10 | 9.70 | 10.40 | -3.90 | -27.86% | 60 | 75 | 49.85% |
| PI240517C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 7.20 | 7.10 | 7.30 | -2.60 | -26.53% | 112 | 104 | 47.50% |
| PI240517C00155000 | 2024-04-26 3:54PM EDT | 155.00 | 5.20 | 5.10 | 5.40 | -2.20 | -29.73% | 43 | 166 | 49.65% |
| PI240517C00160000 | 2024-04-26 3:51PM EDT | 160.00 | 2.85 | 3.20 | 3.70 | -2.62 | -47.90% | 75 | 161 | 49.59% |
| PI240517C00165000 | 2024-04-26 3:51PM EDT | 165.00 | 1.82 | 2.20 | 2.45 | -1.98 | -52.11% | 13 | 9 | 49.52% |
| PI240517C00185000 | 2024-04-26 3:47PM EDT | 185.00 | 0.25 | 0.25 | 0.45 | -0.65 | -72.22% | 118 | 31 | 52.05% |
| PI240517C00190000 | 2024-04-26 2:05PM EDT | 190.00 | 0.25 | 0.05 | 0.40 | -0.40 | -61.54% | 122 | 951 | 50.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517P00065000 | 2024-04-15 3:58PM EDT | 65.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 10 | 14 | 197.85% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 187.99% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 4 | 5 | 149.51% |
| PI240517P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 88.28% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 80.47% |
| PI240517P00095000 | 2024-04-25 1:56PM EDT | 95.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 109.86% |
| PI240517P00100000 | 2024-04-26 10:24AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 1,570 | 73.83% |
| PI240517P00105000 | 2024-04-25 3:52PM EDT | 105.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 13 | 25 | 81.35% |
| PI240517P00110000 | 2024-04-26 3:52PM EDT | 110.00 | 0.15 | 0.05 | 1.25 | -0.05 | -25.00% | 4 | 386 | 84.13% |
| PI240517P00115000 | 2024-04-26 9:50AM EDT | 115.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 107 | 60.45% |
| PI240517P00120000 | 2024-04-26 2:48PM EDT | 120.00 | 0.40 | 0.05 | 0.60 | +0.05 | +14.29% | 33 | 38 | 56.01% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.25 | 0.55 | -0.20 | -22.22% | 2 | 31 | 53.39% |
| PI240517P00130000 | 2024-04-26 3:52PM EDT | 130.00 | 0.70 | 0.60 | 1.20 | -0.10 | -12.50% | 53 | 191 | 50.64% |
| PI240517P00135000 | 2024-04-26 3:52PM EDT | 135.00 | 1.37 | 1.10 | 1.65 | -0.18 | -11.61% | 148 | 17 | 50.24% |
| PI240517P00140000 | 2024-04-26 3:54PM EDT | 140.00 | 2.20 | 2.20 | 2.55 | -0.10 | -4.35% | 215 | 90 | 47.64% |
© 2024 Yahoo. All rights reserved.