U.S. markets close in 5 hours 25 minutes

Co-Diagnostics, Inc. (CODX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.86+0.28 (+2.92%)
As of 10:33AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CODX210730C000050002021-06-17 10:55AM EDT5.003.101.604.300.00--100.00%
CODX210730C000075002021-07-19 9:58AM EDT7.500.892.052.800.00-14218.75%
CODX210730C000080002021-07-26 11:37AM EDT8.001.651.752.450.00-371271.88%
CODX210730C000085002021-07-28 10:06AM EDT8.501.601.502.350.00-2233337.89%
CODX210730C000090002021-07-27 3:59PM EDT9.000.801.051.400.00-54329210.16%
CODX210730C000095002021-07-28 10:00AM EDT9.500.910.700.85+0.51+127.50%39418164.84%
CODX210730C000100002021-07-28 10:10AM EDT10.000.500.300.60+0.24+92.31%294871144.14%
CODX210730C000105002021-07-28 10:10AM EDT10.500.300.150.45+0.09+42.86%18868153.13%
CODX210730C000110002021-07-28 10:14AM EDT11.000.170.200.25+0.07+70.00%475583169.92%
CODX210730C000115002021-07-27 3:49PM EDT11.500.100.050.200.00-3026164.84%
CODX210730C000120002021-07-27 2:55PM EDT12.000.100.000.200.00-1752180.47%
CODX210730C000125002021-07-27 2:20PM EDT12.500.110.000.200.00-9473206.25%
CODX210730C000130002021-07-27 2:21PM EDT13.000.200.000.150.00-578213.28%
CODX210730C000135002021-07-26 12:46PM EDT13.500.070.000.750.00-911375.78%
CODX210730C000140002021-07-22 2:37PM EDT14.000.550.000.100.00-721232.81%
CODX210730C000150002021-07-23 10:50AM EDT15.000.050.000.100.00-2492267.19%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CODX210730P000050002021-07-14 3:40PM EDT5.000.150.001.600.00-591,006.25%
CODX210730P000060002021-07-26 10:45AM EDT6.000.100.000.150.00-113365.63%
CODX210730P000070002021-07-27 1:33PM EDT7.000.050.000.050.00-279212.50%
CODX210730P000075002021-07-26 10:55AM EDT7.500.050.000.050.00-2862178.13%
CODX210730P000080002021-07-28 10:06AM EDT8.000.120.050.15+0.04+50.00%275200.00%
CODX210730P000085002021-07-28 10:06AM EDT8.500.080.000.15-0.02-20.00%12168143.75%
CODX210730P000090002021-07-28 10:16AM EDT9.000.100.000.15-0.05-33.33%2224102.34%
CODX210730P000095002021-07-28 10:05AM EDT9.500.150.100.30-0.25-62.50%3219100.00%
CODX210730P000100002021-07-28 9:52AM EDT10.000.450.300.50-0.20-30.77%205790.63%
CODX210730P000105002021-07-27 12:36PM EDT10.501.070.450.850.00-513125.39%
CODX210730P000110002021-07-27 1:00PM EDT11.001.550.701.250.00-4106127.34%
CODX210730P000120002021-07-23 9:32AM EDT12.002.601.452.900.00-11139.06%
CODX210730P000125002021-07-22 3:13PM EDT12.502.652.252.800.00-515235.94%