NYSE - Delayed Quote • USD
Integer Holdings Corporation (ITGR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR240517C00070000 | 10/19/2023 2:58 PM | 70 | 10.30 | 20.70 | 25.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| ITGR240517C00090000 | 12/14/2023 4:59 PM | 90 | 13.34 | 16.90 | 18.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ITGR240517C00095000 | 4/22/2024 1:51 PM | 95 | 22.00 | 12.80 | 17.50 | 0.00 | 0.00% | 7 | 17 | 84.45% |
| ITGR240517C00100000 | 4/24/2024 6:51 PM | 100 | 23.40 | 8.40 | 12.20 | 0.00 | 0.00% | 1 | 47 | 62.74% |
| ITGR240517C00110000 | 4/26/2024 1:57 PM | 110 | 2.93 | 0.50 | 4.90 | -0.77 | -20.81% | 11 | 8 | 48.63% |
| ITGR240517C00120000 | 4/25/2024 4:30 PM | 120 | 0.90 | 0.05 | 1.40 | 0.00 | 0.00% | 5 | 13 | 45.24% |
| ITGR240517C00125000 | 4/25/2024 2:23 PM | 125 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 14 | 12 | 69.70% |
| ITGR240517C00135000 | 4/1/2024 2:09 PM | 135 | 2.06 | 0.00 | 2.95 | 0.00 | 0.00% | 2 | 3 | 77.42% |
| ITGR240517C00140000 | 4/1/2024 2:09 PM | 140 | 2.73 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 68.95% |
| ITGR240517C00145000 | 3/6/2024 2:30 PM | 145 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 68.56% |
| ITGR240517C00160000 | 3/19/2024 4:48 PM | 160 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 132.76% |
| ITGR240517C00165000 | 4/24/2024 3:22 PM | 165 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 57 | 64.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR240517P00055000 | 3/4/2024 7:02 PM | 55 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 12 | 156.54% |
| ITGR240517P00060000 | 4/9/2024 3:39 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 95.31% |
| ITGR240517P00070000 | 4/25/2024 7:39 PM | 70 | 0.25 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 27 | 128.66% |
| ITGR240517P00075000 | 1/22/2024 2:41 PM | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 42 | 25.00% |
| ITGR240517P00080000 | 2/2/2024 2:30 PM | 80 | 1.10 | 0.20 | 1.80 | 0.00 | 0.00% | 2 | 2 | 100.20% |
| ITGR240517P00085000 | 3/19/2024 4:53 PM | 85 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 21 | 112.33% |
| ITGR240517P00090000 | 11/13/2023 8:45 PM | 90 | 8.40 | 2.60 | 5.00 | 0.00 | 0.00% | - | 23 | 114.94% |
| ITGR240517P00095000 | 1/31/2024 2:30 PM | 95 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 12.50% |
| ITGR240517P00100000 | 4/24/2024 3:04 PM | 100 | 0.60 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 2 | 61.30% |
| ITGR240517P00105000 | 4/26/2024 2:15 PM | 105 | 1.25 | 0.20 | 1.95 | 0.25 | 25.00% | 100 | 300 | 37.13% |
| ITGR240517P00110000 | 4/10/2024 5:18 PM | 110 | 2.40 | 1.00 | 5.50 | 0.00 | 0.00% | - | 3 | 50.37% |
| ITGR240517P00120000 | 4/25/2024 3:04 PM | 120 | 8.00 | 8.50 | 13.00 | 0.00 | 0.00% | 1 | 2 | 59.33% |
Related Tickers
CNMD CONMED Corporation
65.78
+6.27%
PEN Penumbra, Inc.
204.41
-0.53%
IART Integra LifeSciences Holdings Corporation
28.34
-0.25%
LIVN LivaNova PLC
55.53
+0.78%
GKOS Glaukos Corporation
99.48
-0.63%
NVRO Nevro Corp.
11.32
-2.58%
PODD Insulet Corporation
166.19
+1.23%
NARI Inari Medical, Inc.
38.42
+0.92%
IRTC iRhythm Technologies, Inc.
111.91
+0.58%
EW Edwards Lifesciences Corporation
86.43
-1.80%