Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Co-Diagnostics, Inc. (CODX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4800-1.9800 (-30.65%)
At close: 04:00PM EDT
4.4600 -0.02 (-0.45%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CODX220819C000020002022-08-12 3:22PM EDT2.002.592.452.65+0.64+32.82%13465.63%
CODX220819C000030002022-02-08 2:50PM EDT3.004.002.403.100.00-311,101.56%
CODX220819C000040002022-08-12 2:55PM EDT4.000.550.450.60-2.10-79.25%271592.19%
CODX220819C000050002022-08-12 3:47PM EDT5.000.050.050.10-1.65-97.06%428212105.47%
CODX220819C000055002022-08-12 3:35PM EDT5.500.040.000.05-1.11-96.52%224112.50%
CODX220819C000060002022-08-12 9:47AM EDT6.000.040.000.05-0.76-95.00%33,958146.88%
CODX220819C000065002022-08-12 9:30AM EDT6.500.030.000.05-0.38-92.68%6212175.00%
CODX220819C000070002022-08-12 11:09AM EDT7.000.030.000.00-0.21-87.50%54,55850.00%
CODX220819C000075002022-08-12 9:38AM EDT7.500.010.000.05-0.13-92.86%1149225.00%
CODX220819C000080002022-08-12 3:11PM EDT8.000.010.000.00-0.06-85.71%31,33450.00%
CODX220819C000085002022-08-11 11:37AM EDT8.500.010.000.050.00-21268.75%
CODX220819C000090002022-08-12 12:29PM EDT9.000.030.000.05-0.02-40.00%33623284.38%
CODX220819C000100002022-08-12 1:03PM EDT10.000.010.000.00-0.03-75.00%136750.00%
CODX220819C000110002022-08-04 2:26PM EDT11.000.050.000.050.00-122346.88%
CODX220819C000120002022-06-23 9:42AM EDT12.000.050.000.500.00-118596.88%
CODX220819C000130002022-07-28 2:27PM EDT13.000.100.000.050.00-110396.88%
CODX220819C000140002022-01-24 11:15AM EDT14.000.320.051.900.00-341,025.00%
CODX220819C000150002022-05-13 11:45AM EDT15.000.100.000.500.00-1026678.13%
CODX220819C000160002022-01-25 12:18PM EDT16.000.250.000.900.00-617822.66%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CODX220819P000030002022-08-12 2:42PM EDT3.000.050.000.10-0.05-50.00%105239.06%
CODX220819P000040002022-08-12 3:11PM EDT4.000.030.000.05-0.07-70.00%342776.56%
CODX220819P000050002022-08-12 3:43PM EDT5.000.490.500.60+0.39+390.00%1532176.56%
CODX220819P000055002022-08-12 11:31AM EDT5.501.000.951.10+0.90+900.00%332681.25%
CODX220819P000060002022-08-12 2:40PM EDT6.001.531.451.60+1.28+512.00%122438112.50%
CODX220819P000065002022-08-12 11:22AM EDT6.501.951.952.10+1.49+323.91%5121137.50%
CODX220819P000070002022-08-12 10:17AM EDT7.002.252.352.55+1.55+221.43%323209.38%
CODX220819P000080002022-07-25 11:37AM EDT8.002.053.403.600.00-4424314.06%
CODX220819P000090002022-02-14 10:30AM EDT9.002.753.403.800.00-130.00%
CODX220819P000100002022-08-02 3:03PM EDT10.003.455.305.600.00-11395.31%
CODX220819P000110002022-05-11 1:47PM EDT11.007.254.906.400.00-550.00%
CODX220819P000120002022-02-17 4:41PM EDT12.006.005.305.900.00--200.00%
CODX220819P000130002022-01-03 1:09AM EDT13.005.100.000.000.00--00.00%
CODX220819P000150002022-01-18 12:35PM EDT15.006.978.309.000.00--10.00%
CODX220819P000160002022-05-27 3:26PM EDT16.0010.609.1011.800.00-42721.09%
Advertisement
Advertisement