NasdaqGS - Delayed Quote • USD
QuidelOrtho Corporation (QDEL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517C00030000 | 4/5/2024 2:53 PM | 30 | 12.90 | 9.40 | 9.90 | 0.00 | 0.00% | 1 | 1 | 85.45% |
| QDEL240517C00035000 | 4/19/2024 6:48 PM | 35 | 5.44 | 5.60 | 5.80 | 0.07 | 1.30% | 16 | 12 | 79.10% |
| QDEL240517C00040000 | 4/19/2024 7:47 PM | 40 | 2.93 | 2.70 | 2.85 | 0.58 | 24.68% | 95 | 58 | 73.24% |
| QDEL240517C00045000 | 4/19/2024 6:58 PM | 45 | 1.20 | 1.10 | 1.20 | 0.15 | 14.29% | 38 | 628 | 70.95% |
| QDEL240517C00050000 | 4/17/2024 6:51 PM | 50 | 0.47 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 70 | 71.39% |
| QDEL240517C00055000 | 4/19/2024 7:06 PM | 55 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 6 | 97 | 70.70% |
| QDEL240517C00060000 | 4/11/2024 7:57 PM | 60 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 40 | 81.84% |
| QDEL240517C00065000 | 4/12/2024 3:13 PM | 65 | 0.33 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 11 | 111.62% |
| QDEL240517C00070000 | 3/21/2024 6:14 PM | 70 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 11 | 113.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517P00035000 | 4/19/2024 7:26 PM | 35 | 1.37 | 1.35 | 1.45 | -0.23 | -14.38% | 29 | 54 | 74.07% |
| QDEL240517P00040000 | 4/19/2024 3:30 PM | 40 | 3.80 | 3.40 | 3.60 | 0.00 | 0.00% | 7 | 170 | 69.68% |
| QDEL240517P00045000 | 4/19/2024 3:04 PM | 45 | 7.40 | 6.70 | 7.00 | 1.00 | 15.62% | 1 | 52 | 65.82% |
| QDEL240517P00050000 | 4/16/2024 2:14 PM | 50 | 10.30 | 11.00 | 11.30 | 0.00 | 0.00% | 4 | 30 | 62.60% |
| QDEL240517P00055000 | 4/10/2024 2:05 PM | 55 | 11.80 | 15.20 | 17.40 | 0.00 | 0.00% | 4 | 0 | 88.28% |
| QDEL240517P00060000 | 4/2/2024 2:42 PM | 60 | 16.95 | 19.30 | 22.50 | 0.00 | 0.00% | 1 | 0 | 63.28% |
Related Tickers
CNMD CONMED Corporation
72.64
+2.19%
NARI Inari Medical, Inc.
38.59
-0.13%
PODD Insulet Corporation
166.25
+0.92%
IART Integra LifeSciences Holdings Corporation
28.68
-9.33%
BIO Bio-Rad Laboratories, Inc.
279.73
-0.46%
IRTC iRhythm Technologies, Inc.
112.09
-0.03%
INSP Inspire Medical Systems, Inc.
229.22
-4.95%
MOTS Motus GI Holdings, Inc.
0.1735
0.00%
NVCR NovoCure Limited
12.09
+0.33%
PACB Pacific Biosciences of California, Inc.
1.5500
+6.16%