BEAT - BioTelemetry, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BEAT200221C000300002019-12-06 3:56PM EST30.0018.0019.6022.600.00-8280.00%
BEAT200221C000350002020-01-16 3:09PM EST35.0020.3017.2020.200.00-1765124.71%
BEAT200221C000400002020-01-21 1:32PM EST40.0012.4012.1015.400.00-51994.82%
BEAT200221C000450002020-01-22 1:56PM EST45.008.888.108.50+0.98+12.41%2012752.54%
BEAT200221C000500002020-01-22 2:10PM EST50.004.804.305.60+0.80+20.00%725357.93%
BEAT200221C000550002020-01-22 2:07PM EST55.002.041.651.85+0.49+31.61%222946.05%
BEAT200221C000600002020-01-22 12:11PM EST60.000.500.450.55+0.10+25.00%618043.56%
BEAT200221C000650002020-01-21 12:32PM EST65.000.100.050.200.00-312746.68%
BEAT200221C000700002020-01-14 11:55AM EST70.000.050.000.900.00-157070.51%
BEAT200221C000750002019-08-26 1:36PM EST75.000.070.000.150.00-19059.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BEAT200221P000250002019-12-03 10:48AM EST25.000.200.000.100.00-100115.63%
BEAT200221P000300002020-01-13 9:30AM EST30.000.050.001.700.00-1017155.37%
BEAT200221P000350002020-01-06 1:03PM EST35.000.250.001.850.00-119123.73%
BEAT200221P000400002020-01-22 12:54PM EST40.000.170.050.35+0.01+6.25%513361.33%
BEAT200221P000450002020-01-22 3:13PM EST45.000.500.450.55-0.11-18.03%106650.98%
BEAT200221P000500002020-01-22 12:54PM EST50.001.541.451.70-0.11-6.67%531948.85%
BEAT200221P000550002020-01-21 9:30AM EST55.003.133.804.000.00-1529744.34%
BEAT200221P000600002020-01-16 12:14PM EST60.006.407.408.000.00-31948.58%
BEAT200221P000650002019-06-27 1:09PM EST65.0018.8020.5021.500.00--0212.40%
BEAT200221P000700002019-09-04 2:19PM EST70.0031.1031.0033.600.00--0337.33%
BEAT200221P000750002019-10-01 12:22PM EST75.0034.5034.2036.800.00-100324.71%