UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,311.40 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,016.87 +1,292.83 (+2.83%)
Insulet Corporation (PODD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 2024-04-09 3:37PM EDT | 110.00 | 67.50 | 59.00 | 67.40 | 0.00 | - | 1 | 1 | 199.46% |
| PODD240517C00145000 | 2024-04-25 3:54PM EDT | 145.00 | 23.00 | 29.00 | 33.80 | 0.00 | - | - | 1 | 92.94% |
| PODD240517C00150000 | 2024-05-02 10:56AM EDT | 150.00 | 25.00 | 25.70 | 27.80 | -1.50 | -5.66% | 2 | 7 | 84.78% |
| PODD240517C00155000 | 2024-04-19 12:34PM EDT | 155.00 | 15.30 | 22.00 | 25.30 | 0.00 | - | 3 | 4 | 89.97% |
| PODD240517C00160000 | 2024-04-30 12:06PM EDT | 160.00 | 19.00 | 18.40 | 19.90 | 0.00 | - | 1 | 8 | 80.44% |
| PODD240517C00165000 | 2024-04-30 3:03PM EDT | 165.00 | 16.10 | 15.50 | 16.60 | 0.00 | - | 3 | 175 | 80.38% |
| PODD240517C00170000 | 2024-05-02 1:18PM EDT | 170.00 | 13.15 | 13.10 | 13.60 | +0.34 | +2.65% | 1 | 272 | 80.69% |
| PODD240517C00175000 | 2024-05-02 3:20PM EDT | 175.00 | 10.70 | 10.60 | 11.10 | +1.10 | +11.46% | 7 | 104 | 79.97% |
| PODD240517C00180000 | 2024-05-02 11:26AM EDT | 180.00 | 7.90 | 8.40 | 8.90 | -0.60 | -7.06% | 12 | 126 | 78.99% |
| PODD240517C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 4.80 | 6.30 | 7.20 | 0.00 | - | 1 | 188 | 77.83% |
| PODD240517C00190000 | 2024-04-30 11:41AM EDT | 190.00 | 4.75 | 5.00 | 5.60 | 0.00 | - | 45 | 345 | 77.76% |
| PODD240517C00195000 | 2024-04-29 3:45PM EDT | 195.00 | 3.08 | 3.80 | 4.30 | 0.00 | - | 1 | 88 | 77.12% |
| PODD240517C00200000 | 2024-05-02 1:18PM EDT | 200.00 | 2.80 | 2.85 | 3.30 | -0.21 | -6.98% | 1 | 47 | 76.81% |
| PODD240517C00210000 | 2024-05-01 2:48PM EDT | 210.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 5 | 30 | 76.76% |
| PODD240517C00220000 | 2024-05-01 2:55PM EDT | 220.00 | 1.10 | 0.95 | 1.55 | 0.00 | - | 3 | 12 | 81.74% |
| PODD240517C00230000 | 2024-05-02 1:13PM EDT | 230.00 | 0.55 | 0.55 | 0.75 | -0.11 | -16.67% | 1 | 12 | 80.47% |
| PODD240517C00250000 | 2024-04-03 9:30AM EDT | 250.00 | 0.40 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 104.20% |
| PODD240517C00270000 | 2024-04-30 11:14AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,132 | 80.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 2024-04-15 3:10PM EDT | 100.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 12 | 170.90% |
| PODD240517P00120000 | 2024-04-29 11:30AM EDT | 120.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 10 | 13 | 110.16% |
| PODD240517P00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.65 | 0.15 | 3.10 | 0.00 | - | 1 | 125 | 119.24% |
| PODD240517P00130000 | 2024-04-29 12:55PM EDT | 130.00 | 0.80 | 0.30 | 0.95 | 0.00 | - | 19 | 41 | 85.99% |
| PODD240517P00135000 | 2024-04-29 10:51AM EDT | 135.00 | 1.70 | 0.95 | 1.45 | 0.00 | - | 88 | 203 | 89.43% |
| PODD240517P00140000 | 2024-05-02 10:52AM EDT | 140.00 | 1.70 | 1.10 | 2.00 | +0.25 | +17.24% | 10 | 50 | 85.11% |
| PODD240517P00145000 | 2024-04-30 1:32PM EDT | 145.00 | 2.15 | 2.10 | 2.50 | 0.00 | - | 1 | 146 | 84.74% |
| PODD240517P00150000 | 2024-04-29 10:23AM EDT | 150.00 | 4.20 | 2.70 | 3.70 | 0.00 | - | 1 | 181 | 83.42% |
| PODD240517P00155000 | 2024-04-30 1:08PM EDT | 155.00 | 4.20 | 3.80 | 4.80 | 0.00 | - | 3 | 398 | 81.69% |
| PODD240517P00160000 | 2024-05-01 10:34AM EDT | 160.00 | 6.80 | 5.50 | 6.30 | 0.00 | - | 10 | 203 | 81.81% |
| PODD240517P00165000 | 2024-05-02 3:56PM EDT | 165.00 | 7.50 | 7.00 | 7.90 | -1.90 | -20.21% | 1 | 326 | 79.05% |
| PODD240517P00170000 | 2024-05-02 10:33AM EDT | 170.00 | 9.70 | 9.30 | 10.00 | -0.96 | -9.01% | 6 | 241 | 78.72% |
| PODD240517P00175000 | 2024-05-02 3:15PM EDT | 175.00 | 12.00 | 11.80 | 12.60 | -1.80 | -13.04% | 9 | 278 | 78.38% |
| PODD240517P00180000 | 2024-05-01 10:38AM EDT | 180.00 | 16.90 | 14.60 | 15.50 | 0.00 | - | 13 | 134 | 77.75% |
| PODD240517P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 19.10 | 14.90 | 18.80 | 0.00 | - | 13 | 56 | 66.97% |
| PODD240517P00190000 | 2024-05-01 3:42PM EDT | 190.00 | 23.00 | 20.80 | 25.90 | 0.00 | - | 1 | 3 | 88.93% |
| PODD240517P00200000 | 2024-04-17 9:44AM EDT | 200.00 | 31.00 | 28.40 | 34.00 | 0.00 | - | 2 | 4 | 90.71% |
© 2024 Yahoo. All rights reserved.