INGN - Inogen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INGN191220C000350002019-08-20 10:41AM EDT35.009.6513.5015.400.00-1061.96%
INGN191220C000400002019-09-09 12:11PM EDT40.007.4010.3011.900.00-15066.60%
INGN191220C000450002019-09-04 3:08PM EDT45.004.126.608.500.00-1059.72%
INGN191220C000500002019-09-13 9:42AM EDT50.007.404.805.50+3.40+85.00%15058.94%
INGN191220C000550002019-09-13 1:35PM EDT55.002.973.003.80+0.77+35.00%13058.34%
INGN191220C000600002019-09-13 9:43AM EDT60.002.681.852.40+1.02+61.45%2057.18%
INGN191220C000650002019-09-13 11:02AM EDT65.001.470.901.55+0.47+47.00%18055.35%
INGN191220C000700002019-09-13 9:33AM EDT70.001.400.001.30+0.75+115.38%3053.35%
INGN191220C000750002019-09-09 2:53PM EDT75.000.300.000.950.00-2055.96%
INGN191220C000800002019-08-07 3:36PM EDT80.000.300.100.550.00-1057.32%
INGN191220C000850002019-08-16 3:46PM EDT85.000.400.150.60+0.21+110.53%2064.26%
INGN191220C000900002019-08-16 3:46PM EDT90.000.180.000.500.00-3064.26%
INGN191220C000950002019-07-19 9:56AM EDT95.001.450.000.000.00-21425.00%
INGN191220C001000002019-09-04 9:53AM EDT100.000.050.050.350.00-2070.12%
INGN191220C001050002019-08-16 3:46PM EDT105.000.011.250.350.00-5094.73%
INGN191220C001100002019-08-07 11:48AM EDT110.000.080.000.250.00-20072.27%
INGN191220C001150002019-06-07 10:56AM EDT115.006.220.801.250.00-219108.11%
INGN191220C001200002019-09-10 11:32AM EDT120.000.100.000.500.00-2086.62%
INGN191220C001250002019-07-17 12:35PM EDT125.000.550.000.300.00-3083.20%
INGN191220C001300002019-07-18 1:22PM EDT130.000.300.000.250.00-303983.98%
INGN191220C001350002019-09-04 12:10PM EDT135.000.050.004.500.00-120145.85%
INGN191220C001400002019-08-27 3:02PM EDT140.000.100.000.200.00-10086.52%
INGN191220C001450002019-06-07 11:11AM EDT145.000.990.201.050.00-211116.31%
INGN191220C001500002019-07-02 3:57PM EDT150.000.450.000.700.00-20108.11%
INGN191220C001550002019-06-10 12:03AM EDT155.0025.500.150.750.00-1010114.94%
INGN191220C001600002019-08-09 9:59AM EDT160.000.050.000.000.00-53050.00%
INGN191220C001650002019-08-09 9:59AM EDT165.000.050.000.000.00-2350.00%
INGN191220C001700002019-06-07 11:11AM EDT170.000.400.100.750.00-1012120.70%
INGN191220C001750002019-06-07 11:11AM EDT175.001.800.000.700.00-1011119.24%
INGN191220C001800002019-08-07 1:29PM EDT180.000.050.000.100.00-2095.31%
INGN191220C001850002019-06-10 12:03AM EDT185.0021.000.050.650.00-03123.24%
INGN191220C001900002019-08-07 1:29PM EDT190.000.050.000.100.00-2098.83%
INGN191220C001950002019-06-07 10:56AM EDT195.001.370.650.600.00-12138.77%
INGN191220C002000002019-06-07 10:56AM EDT200.001.500.650.550.00-514139.65%
INGN191220C002100002019-06-07 11:11AM EDT210.000.400.050.500.00-1015127.73%
INGN191220C002300002019-06-07 11:26AM EDT230.000.250.000.450.00--1130.27%
INGN191220C002400002019-06-10 12:03AM EDT240.004.620.000.400.00-10131.15%
INGN191220C002500002019-06-18 12:40PM EDT250.000.200.000.300.00-413129.30%
INGN191220C002600002019-06-10 12:03AM EDT260.006.600.000.350.00-01134.18%
INGN191220C002700002019-08-07 3:37PM EDT270.000.020.000.050.00-30111.72%
INGN191220C002800002019-06-10 12:03AM EDT280.003.900.050.300.00-21138.87%
INGN191220C002900002019-06-07 10:56AM EDT290.000.400.000.300.00-1013138.48%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INGN191220P000300002019-09-06 12:49PM EDT30.000.640.200.000.00-1025.00%
INGN191220P000350002019-09-12 11:16AM EDT35.001.170.901.300.00-3063.18%
INGN191220P000400002019-09-13 1:22PM EDT40.001.901.902.35-0.25-11.63%1059.03%
INGN191220P000450002019-09-13 1:35PM EDT45.003.903.804.40-0.30-7.14%1059.30%
INGN191220P000500002019-09-13 9:39AM EDT50.003.906.006.80-3.09-44.21%1055.52%
INGN191220P000550002019-09-13 1:26PM EDT55.009.528.6010.00-4.28-31.01%10051.03%
INGN191220P000600002019-09-10 10:39AM EDT60.0012.0012.8014.300.00-5055.20%
INGN191220P000650002019-08-12 2:06PM EDT65.0020.7017.0018.900.00-517957.37%
INGN191220P000700002019-09-11 2:26PM EDT70.0022.2021.3023.100.00-25052.54%
INGN191220P000750002019-08-29 11:13AM EDT75.0028.8725.7028.300.00-1054.25%
INGN191220P000800002019-07-17 2:59PM EDT80.0022.2035.5040.000.00-2522140.01%
INGN191220P000850002019-08-08 9:30AM EDT85.0043.1038.5043.000.00-70124.95%
INGN191220P000900002019-08-09 11:46AM EDT90.0044.6040.2045.000.00-1885.52%
INGN191220P000950002019-08-05 2:26PM EDT95.0038.2248.5053.000.00-100137.48%
INGN191220P001000002019-08-06 3:38PM EDT100.0045.4053.1057.900.00-10139.94%
INGN191220P001050002019-08-05 11:16AM EDT105.0048.5058.3062.900.00-20146.36%
INGN191220P001100002019-08-07 11:45AM EDT110.0067.1563.5068.000.00-50153.08%
INGN191220P001150002019-07-23 2:25PM EDT115.0057.9067.0071.500.00-10137.28%
INGN191220P001200002019-06-26 11:00AM EDT120.0055.9057.0061.500.00-100.00%
INGN191220P001250002019-06-04 2:59PM EDT125.0060.0058.2061.800.00-1110.00%
INGN191220P001300002019-06-07 11:11AM EDT130.0061.5562.9066.800.00-9140.00%
INGN191220P001350002019-06-07 11:11AM EDT135.0067.0067.9071.700.00-160.00%
INGN191220P001400002019-06-10 12:04AM EDT140.0042.2072.5077.200.00-110.00%
INGN191220P001450002019-08-09 11:10AM EDT145.0099.8095.5099.900.00-210129.88%
INGN191220P001500002019-08-08 12:17PM EDT150.00103.63103.20107.900.00-300180.86%
INGN191220P001550002019-06-07 11:26AM EDT155.0061.8187.5092.000.00-140.00%
INGN191220P001600002019-06-07 11:26AM EDT160.0064.8092.5097.000.00-441060.00%
INGN191220P001650002019-06-10 12:04AM EDT165.0034.3497.50102.000.00-220.00%
INGN191220P001700002019-06-10 12:04AM EDT170.0061.00102.50107.000.00-000.00%
INGN191220P001750002019-06-10 12:04AM EDT175.0048.08107.50112.000.00-230.00%
INGN191220P001800002019-06-10 12:04AM EDT180.0028.90112.50117.200.00-060.00%
INGN191220P001850002019-06-10 12:04AM EDT185.0055.73117.50122.000.00-330.00%
INGN191220P001900002019-06-10 12:04AM EDT190.0068.70122.50127.000.00-000.00%
INGN191220P002000002019-06-10 12:04AM EDT200.0068.07132.50137.100.00-100.00%
INGN191220P002100002019-06-10 12:04AM EDT210.0076.55142.50147.000.00-000.00%
INGN191220P002200002019-06-10 12:04AM EDT220.0074.76152.50157.000.00-000.00%
INGN191220P002400002019-06-10 12:04AM EDT240.00134.82172.50177.000.00-400.00%