NasdaqGM - Delayed Quote USD

Intellia Therapeutics, Inc. (NTLA)

21.57 +0.25 (+1.17%)
At close: April 19 at 4:00 PM EDT
21.64 +0.07 (+0.32%)
After hours: April 19 at 7:12 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTLA240517C00015000 4/9/2024 3:18 PM 15 10.40 6.00 8.70 0.00 0.00% - 1 150.29%
NTLA240517C00022500 4/19/2024 7:57 PM 22.5 1.25 1.05 1.25 0.00 0.00% 320 74 64.65%
NTLA240517C00025000 4/19/2024 7:54 PM 25 0.52 0.50 0.55 0.00 0.00% 188 320 67.19%
NTLA240517C00030000 4/17/2024 7:45 PM 30 0.20 0.05 0.20 0.00 0.00% 13 496 75.00%
NTLA240517C00035000 4/17/2024 7:45 PM 35 0.10 0.00 0.25 0.00 0.00% 1 333 100.39%
NTLA240517C00040000 4/17/2024 3:55 PM 40 0.05 0.00 1.00 0.00 0.00% 4 43 162.01%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTLA240517P00017500 4/19/2024 7:44 PM 17.5 0.25 0.25 0.30 -0.02 -7.41% 2 27 70.51%
NTLA240517P00020000 4/19/2024 7:33 PM 20 1.00 0.80 0.95 0.05 5.26% 191 289 66.89%
NTLA240517P00022500 4/19/2024 7:45 PM 22.5 2.20 1.70 2.80 0.00 0.00% 19 208 71.88%
NTLA240517P00025000 4/18/2024 7:02 PM 25 4.03 3.70 4.40 0.00 0.00% 3 191 72.17%
NTLA240517P00030000 4/19/2024 1:30 PM 30 8.95 7.90 9.70 2.45 37.69% 2 73 97.85%
NTLA240517P00035000 4/12/2024 3:22 PM 35 10.70 12.00 16.00 0.00 0.00% 6 0 142.58%
NTLA240517P00040000 3/22/2024 5:03 PM 40 13.20 17.80 21.00 0.00 0.00% 7 1 194.73%

Related Tickers

BEAM Beam Therapeutics Inc.
23.90
-1.69%
 
EDIT Editas Medicine, Inc.
5.49
-1.08%
 
CRSP CRISPR Therapeutics AG
55.05
-1.98%
 
VERV Verve Therapeutics, Inc.
6.64
-0.30%
 
CRBU Caribou Biosciences, Inc.
3.8500
-1.53%
 
DNA Ginkgo Bioworks Holdings, Inc.
0.8649
-6.46%
 
RXRX Recursion Pharmaceuticals, Inc.
7.35
-0.68%
 
MRNA Moderna, Inc.
101.41
-0.58%
 
BLUE bluebird bio, Inc.
1.0200
+7.03%
 
VRTX Vertex Pharmaceuticals Incorporated
394.28
+0.20%