U.S. Markets closed

Co-Diagnostics, Inc. (CODX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.12-1.42 (-13.47%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CODX220121C000030002021-06-10 10:05AM EDT3.005.734.906.500.00-120150.00%
CODX220121C000050002021-06-17 10:37AM EDT5.003.502.553.900.00-14680.00%
CODX220121C000060002021-06-08 2:35PM EDT6.003.103.003.200.00-202142.38%
CODX220121C000070002021-06-09 11:00AM EDT7.003.302.352.700.00-2352.34%
CODX220121C000080002021-06-21 1:46PM EDT8.001.801.952.200.00-354760.64%
CODX220121C000090002021-06-21 1:36PM EDT9.001.501.501.800.00-509662.94%
CODX220121C000100002021-06-23 3:30PM EDT10.001.301.201.450.00-653564.99%
CODX220121C000110002021-06-17 3:20PM EDT11.001.000.951.200.00-1366.80%
CODX220121C000120002021-06-09 3:17PM EDT12.001.230.351.250.00-41665.14%
CODX220121C000130002020-11-09 10:30AM EDT13.004.500.000.000.00-3012.50%
CODX220121C000150002021-06-21 2:15PM EDT15.000.550.300.550.00-755967.97%
CODX220121C000180002021-06-09 10:31AM EDT18.000.540.100.550.00-1313376.07%
CODX220121C000200002021-06-15 9:56AM EDT20.000.300.050.500.00-145179.98%
CODX220121C000220002021-04-07 1:26PM EDT22.000.850.100.500.00-27688.28%
CODX220121C000250002021-06-10 12:48PM EDT25.000.200.000.400.00-13088.28%
CODX220121C000270002021-04-08 11:28AM EDT27.000.670.050.400.00-116795.31%
CODX220121C000300002020-10-21 12:44PM EDT30.003.200.000.000.00-1050.00%
CODX220121C000320002021-01-27 1:28PM EDT32.002.560.505.000.00-37225.00%
CODX220121C000350002020-10-20 3:25PM EDT35.002.930.000.000.00-7050.00%
CODX220121C000400002020-10-21 9:45AM EDT40.002.720.000.000.00-10050.00%
CODX220121C000420002020-11-06 10:34AM EDT42.002.500.000.000.00-2050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CODX220121P000030002021-06-24 11:25AM EDT3.000.150.050.250.00-20920114.06%
CODX220121P000040002021-06-18 9:34AM EDT4.000.450.200.300.00-22100.78%
CODX220121P000050002021-06-23 11:51AM EDT5.000.450.400.500.00-51,14695.90%
CODX220121P000070002021-06-21 1:01PM EDT7.001.251.201.350.00-1998.44%
CODX220121P000080002021-05-20 11:12AM EDT8.001.900.952.550.00-30038696.19%
CODX220121P000090002021-06-22 12:45PM EDT9.002.442.202.550.00-28397.56%
CODX220121P000100002021-06-14 12:39PM EDT10.003.102.953.200.00-163599.32%
CODX220121P000130002021-04-22 1:07PM EDT13.006.005.407.300.00-143139.50%
CODX220121P000150002020-11-05 11:07AM EDT15.009.100.000.000.00-3000.00%
CODX220121P000180002020-12-07 12:38PM EDT18.0012.2011.5012.100.00-53187.26%
CODX220121P000200002021-02-18 4:19PM EDT20.008.008.0012.100.00-1056128.42%
CODX220121P000220002021-04-07 11:06AM EDT22.0013.3014.1014.800.00-1145150.49%
CODX220121P000250002021-06-08 9:30AM EDT25.0016.9016.5017.300.00-196136.47%
CODX220121P000270002020-11-10 10:55AM EDT27.0020.2019.6021.400.00-101207.67%
CODX220121P000300002020-10-16 10:21AM EDT30.0023.200.000.000.00-200.00%
CODX220121P000350002020-10-06 3:21PM EDT35.0028.330.000.000.00-210.00%
CODX220121P000400002020-10-21 9:45AM EDT40.0032.070.000.000.00-1000.00%
CODX220121P000420002021-06-11 2:29PM EDT42.0033.5032.7034.800.00-111163.87%