U.S. markets closed
S&P Futures
3,836.75+8.75(+0.23%)Dow Futures
31,408.00+37.00(+0.12%)Nasdaq Futures
12,825.25-6.50(-0.05%)
Infinera Corporation (INFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.42-0.03 (-0.32%)
At close: 4:00PM EST
9.50 +0.08 (0.85%)
After hours: 7:53PM EST
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INFN210226C00007000 | 2021-01-19 12:01AM EST | 7.00 | 2.97 | 2.05 | 5.40 | 0.00 | - | 2 | 9 | 1,391.41% |
| INFN210226C00008000 | 2021-02-24 3:24PM EST | 8.00 | 1.45 | 0.15 | 4.20 | +0.20 | +16.00% | 2 | 8 | 746.88% |
| INFN210226C00008500 | 2021-02-25 3:10PM EST | 8.50 | 0.60 | 0.85 | 4.00 | -1.71 | -74.03% | 2 | 4 | 1,045.31% |
| INFN210226C00009000 | 2021-02-25 12:48PM EST | 9.00 | 0.50 | 0.50 | 2.25 | -0.12 | -19.35% | 2 | 11 | 601.56% |
| INFN210226C00009500 | 2021-02-25 2:37PM EST | 9.50 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 65 | 127 | 120.31% |
| INFN210226C00010000 | 2021-02-25 12:41PM EST | 10.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 4 | 504 | 134.38% |
| INFN210226C00010500 | 2021-02-25 2:28PM EST | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 189 | 143.75% |
| INFN210226C00011000 | 2021-02-25 11:35AM EST | 11.00 | 0.04 | 0.05 | 0.05 | +0.01 | +33.33% | 12 | 731 | 221.88% |
| INFN210226C00011500 | 2021-02-25 3:18PM EST | 11.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 69 | 382.81% |
| INFN210226C00012000 | 2021-02-25 9:36AM EST | 12.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 263 | 339.06% |
| INFN210226C00012500 | 2021-02-24 11:29AM EST | 12.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 139 | 409.38% |
| INFN210226C00013000 | 2021-02-24 9:51AM EST | 13.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 111 | 521.88% |
| INFN210226C00013500 | 2021-02-17 2:25PM EST | 13.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | - | 10 | 560.94% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INFN210226P00006500 | 2021-01-19 12:42PM EST | 6.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 720.31% |
| INFN210226P00007000 | 2021-02-23 1:08PM EST | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 542.19% |
| INFN210226P00007500 | 2021-02-23 3:01PM EST | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 295 | 375.00% |
| INFN210226P00008000 | 2021-02-24 3:48PM EST | 8.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 603 | 295.31% |
| INFN210226P00008500 | 2021-02-24 3:58PM EST | 8.50 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 11 | 319 | 195.31% |
| INFN210226P00009000 | 2021-02-25 3:35PM EST | 9.00 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 88 | 407 | 134.38% |
| INFN210226P00009500 | 2021-02-25 12:17PM EST | 9.50 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 11 | 3,689 | 79.69% |
| INFN210226P00010000 | 2021-02-25 11:27AM EST | 10.00 | 0.55 | 0.45 | 1.10 | -0.30 | -35.29% | 12 | 244 | 209.38% |
| INFN210226P00010500 | 2021-02-23 9:41AM EST | 10.50 | 1.15 | 0.50 | 4.60 | 0.00 | - | 2 | 35 | 954.69% |
| INFN210226P00011000 | 2021-02-23 11:12AM EST | 11.00 | 1.55 | 0.35 | 4.80 | 0.00 | - | 2 | 59 | 789.06% |
© 2021 Verizon Media. All rights reserved.
