NasdaqGS - Nasdaq Real Time Price • USD
Insulet Corporation (PODD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 4/9/2024 7:37 PM | 110 | 67.50 | 52.80 | 60.60 | 0.00 | 0.00% | 1 | 1 | 83.11% |
| PODD240517C00150000 | 4/17/2024 1:58 PM | 150 | 21.00 | 18.50 | 23.20 | -4.70 | -18.29% | 1 | 4 | 62.18% |
| PODD240517C00155000 | 4/19/2024 4:34 PM | 155 | 15.30 | 17.80 | 18.70 | -6.90 | -31.08% | 3 | 2 | 66.49% |
| PODD240517C00160000 | 4/19/2024 7:09 PM | 160 | 13.33 | 14.60 | 15.60 | -0.47 | -3.41% | 3 | 5 | 65.06% |
| PODD240517C00165000 | 4/19/2024 4:58 PM | 165 | 10.20 | 11.80 | 12.70 | -1.70 | -14.29% | 1 | 163 | 63.54% |
| PODD240517C00170000 | 4/19/2024 4:11 PM | 170 | 7.80 | 9.40 | 10.10 | -1.75 | -18.32% | 30 | 186 | 62.13% |
| PODD240517C00175000 | 4/19/2024 3:10 PM | 175 | 6.70 | 7.40 | 8.00 | -2.10 | -23.86% | 2 | 61 | 61.35% |
| PODD240517C00180000 | 4/19/2024 6:52 PM | 180 | 5.33 | 5.70 | 6.50 | 0.01 | 0.19% | 41 | 80 | 61.34% |
| PODD240517C00185000 | 4/19/2024 7:31 PM | 185 | 4.50 | 4.40 | 5.10 | 0.50 | 12.50% | 36 | 85 | 61.13% |
| PODD240517C00190000 | 4/19/2024 7:26 PM | 190 | 3.50 | 2.90 | 4.00 | 0.30 | 9.37% | 131 | 177 | 59.50% |
| PODD240517C00195000 | 4/18/2024 6:15 PM | 195 | 2.06 | 2.35 | 3.10 | -0.57 | -21.67% | 1 | 89 | 60.33% |
| PODD240517C00200000 | 4/19/2024 1:52 PM | 200 | 2.20 | 1.95 | 2.65 | -0.55 | -20.00% | 3 | 14 | 62.48% |
| PODD240517C00210000 | 4/19/2024 4:13 PM | 210 | 1.30 | 1.05 | 2.10 | -0.80 | -38.10% | 3 | 29 | 65.45% |
| PODD240517C00230000 | 4/4/2024 5:11 PM | 230 | 0.66 | 0.15 | 1.50 | 0.00 | 0.00% | 3 | 12 | 71.63% |
| PODD240517C00250000 | 4/3/2024 1:30 PM | 250 | 0.40 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1 | 84.38% |
| PODD240517C00270000 | 4/15/2024 7:09 PM | 270 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 1,163 | 1,131 | 69.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00120000 | 4/17/2024 6:31 PM | 120 | 0.46 | 0.20 | 1.50 | 0.00 | 0.00% | 1 | 3 | 77.54% |
| PODD240517P00125000 | 4/4/2024 5:39 PM | 125 | 0.95 | 0.70 | 1.70 | 0.00 | 0.00% | 100 | 103 | 75.64% |
| PODD240517P00130000 | 4/17/2024 2:55 PM | 130 | 1.00 | 1.15 | 2.10 | 0.00 | 0.00% | 1 | 13 | 73.24% |
| PODD240517P00135000 | 4/4/2024 2:32 PM | 135 | 2.20 | 1.50 | 2.75 | 0.00 | 0.00% | 4 | 6 | 70.36% |
| PODD240517P00140000 | 4/19/2024 7:19 PM | 140 | 2.81 | 2.35 | 3.40 | 0.82 | 41.21% | 2 | 36 | 68.56% |
| PODD240517P00145000 | 4/19/2024 6:30 PM | 145 | 3.80 | 3.10 | 4.00 | 0.95 | 33.33% | 22 | 110 | 64.64% |
| PODD240517P00150000 | 4/19/2024 6:37 PM | 150 | 5.40 | 4.40 | 5.10 | 0.90 | 20.00% | 16 | 99 | 63.22% |
| PODD240517P00155000 | 4/19/2024 7:09 PM | 155 | 7.17 | 5.90 | 6.70 | 1.07 | 17.54% | 1 | 294 | 62.22% |
| PODD240517P00160000 | 4/19/2024 7:09 PM | 160 | 9.18 | 7.70 | 8.60 | 1.33 | 16.94% | 4 | 185 | 61.07% |
| PODD240517P00165000 | 4/19/2024 7:55 PM | 165 | 10.50 | 10.00 | 10.80 | 0.02 | 0.19% | 39 | 41 | 60.25% |
| PODD240517P00170000 | 4/18/2024 6:23 PM | 170 | 12.70 | 12.50 | 13.60 | 0.00 | 0.00% | 2 | 168 | 59.69% |
| PODD240517P00175000 | 4/19/2024 3:41 PM | 175 | 17.80 | 15.60 | 16.40 | 3.50 | 24.48% | 12 | 129 | 58.85% |
| PODD240517P00180000 | 4/19/2024 1:53 PM | 180 | 19.90 | 16.90 | 20.70 | 1.60 | 8.74% | 43 | 80 | 55.12% |
| PODD240517P00185000 | 4/16/2024 2:34 PM | 185 | 19.10 | 20.80 | 27.20 | 0.00 | 0.00% | 13 | 56 | 64.27% |
| PODD240517P00190000 | 4/5/2024 2:41 PM | 190 | 29.00 | 23.40 | 31.50 | 0.00 | 0.00% | 2 | 2 | 61.26% |
| PODD240517P00200000 | 4/17/2024 1:44 PM | 200 | 31.00 | 31.90 | 39.80 | 0.00 | 0.00% | 2 | 4 | 60.69% |
Related Tickers
DXCM DexCom, Inc.
130.71
-2.67%
TNDM Tandem Diabetes Care, Inc.
30.43
-1.62%
CNMD CONMED Corporation
72.64
+2.19%
NARI Inari Medical, Inc.
38.59
-0.13%
QDEL QuidelOrtho Corporation
39.12
+2.25%
INSP Inspire Medical Systems, Inc.
229.22
-4.95%
ALGN Align Technology, Inc.
298.98
-0.78%
PEN Penumbra, Inc.
202.72
+0.44%
MASI Masimo Corporation
134.77
-0.85%
EW Edwards Lifesciences Corporation
85.94
-0.59%