Quidel Corporation (QDEL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517C00030000 | 2024-04-05 10:53AM EDT | 30.00 | 12.90 | 12.50 | 13.00 | 0.00 | - | 1 | 1 | 119.53% |
| QDEL240517C00035000 | 2024-05-03 1:26PM EDT | 35.00 | 8.26 | 6.40 | 8.40 | +1.86 | +29.06% | 7 | 88 | 113.48% |
| QDEL240517C00040000 | 2024-05-03 11:48AM EDT | 40.00 | 4.70 | 4.50 | 4.70 | -0.20 | -4.08% | 3 | 320 | 99.32% |
| QDEL240517C00045000 | 2024-05-03 3:11PM EDT | 45.00 | 2.10 | 2.10 | 2.25 | 0.00 | - | 36 | 835 | 95.95% |
| QDEL240517C00050000 | 2024-05-02 12:04PM EDT | 50.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 8 | 117 | 94.92% |
| QDEL240517C00055000 | 2024-05-03 12:07PM EDT | 55.00 | 0.33 | 0.30 | 0.40 | -0.04 | -10.81% | 3 | 121 | 95.70% |
| QDEL240517C00060000 | 2024-05-03 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.45 | -0.10 | -50.00% | 43 | 40 | 107.42% |
| QDEL240517C00065000 | 2024-05-02 12:41PM EDT | 65.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 7 | 135.74% |
| QDEL240517C00070000 | 2024-03-21 2:14PM EDT | 70.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 139.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517P00025000 | 2024-04-18 3:41PM EDT | 25.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | - | 1 | 215.43% |
| QDEL240517P00030000 | 2024-05-02 12:14PM EDT | 30.00 | 0.23 | 0.15 | 0.85 | 0.00 | - | 2 | 58 | 142.29% |
| QDEL240517P00035000 | 2024-05-03 1:15PM EDT | 35.00 | 0.73 | 0.65 | 0.80 | +0.08 | +12.31% | 15 | 357 | 104.69% |
| QDEL240517P00040000 | 2024-05-03 11:35AM EDT | 40.00 | 1.90 | 2.00 | 2.10 | -0.25 | -11.63% | 21 | 308 | 97.71% |
| QDEL240517P00045000 | 2024-05-03 2:46PM EDT | 45.00 | 4.94 | 4.50 | 4.70 | +0.34 | +7.39% | 17 | 69 | 93.65% |
| QDEL240517P00050000 | 2024-05-02 2:35PM EDT | 50.00 | 8.60 | 7.40 | 8.90 | 0.00 | - | 5 | 34 | 84.23% |
| QDEL240517P00055000 | 2024-04-10 10:05AM EDT | 55.00 | 11.80 | 12.60 | 13.80 | 0.00 | - | 4 | 0 | 116.02% |
| QDEL240517P00060000 | 2024-04-26 9:41AM EDT | 60.00 | 20.20 | 16.60 | 19.00 | 0.00 | - | 4 | 4 | 114.26% |
© 2024 Yahoo. All rights reserved.