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 9:41AM EST35.009.6514.2015.600.00-120.00%
INGN191220C000400002019-11-22 1:38PM EST40.0032.0029.5034.200.00-522205.27%
INGN191220C000450002019-12-09 11:35AM EST45.0025.9424.5029.200.00-439168.75%
INGN191220C000500002019-12-09 10:33AM EST50.0021.8119.5024.200.00-138135.55%
INGN191220C000550002019-12-03 11:21AM EST55.0017.5014.5019.200.00-6120105.08%
INGN191220C000600002019-12-09 9:40AM EST60.0012.009.5013.900.00-220962.31%
INGN191220C000650002019-12-09 10:36AM EST65.006.265.108.600.00-11104106.59%
INGN191220C000700002019-12-11 1:04PM EST70.002.852.853.10+0.40+16.33%622349.66%
INGN191220C000750002019-12-10 10:49AM EST75.000.800.751.250.00-227450.34%
INGN191220C000800002019-12-10 1:35PM EST80.000.160.100.250.00-642852.05%
INGN191220C000850002019-12-11 9:34AM EST85.000.050.000.45+0.04+400.00%39370.41%
INGN191220C000900002019-11-27 3:58PM EST90.000.250.000.400.00-156085.94%
INGN191220C000950002019-11-06 11:53AM EST95.000.250.000.400.00-519101.56%
INGN191220C001000002019-11-27 3:06PM EST100.000.100.004.800.00-143214.75%
INGN191220C001050002019-08-16 2:46PM EST105.000.011.250.350.00-59170.90%
INGN191220C001100002019-08-07 10:48AM EST110.000.080.000.250.00-200131.45%
INGN191220C001150002019-10-08 1:50PM EST115.000.050.802.300.00-158234.57%
INGN191220C001200002019-11-04 12:59PM EST120.000.150.000.150.00-1579142.97%
INGN191220C001250002019-07-17 11:35AM EST125.000.550.000.300.00-30167.19%
INGN191220C001300002019-07-18 12:22PM EST130.000.300.000.250.00-3039172.27%
INGN191220C001350002019-10-24 2:17PM EST135.000.050.000.050.00-2405150.00%
INGN191220C001400002019-09-16 2:59PM EST140.000.100.004.200.00-1043320.70%
INGN191220C001450002019-06-07 10:11AM EST145.000.990.201.050.00-211254.49%
INGN191220C001500002019-07-02 2:57PM EST150.000.450.000.700.00-20238.67%
INGN191220C001550002019-06-09 11:03PM EST155.0025.500.150.750.00-1010257.23%
INGN191220C001600002019-08-09 8:59AM EST160.000.050.000.000.00-53050.00%
INGN191220C001650002019-08-09 8:59AM EST165.000.050.000.000.00-2350.00%
INGN191220C001700002019-06-07 10:11AM EST170.000.400.100.750.00-1012278.13%
INGN191220C001750002019-06-07 10:11AM EST175.001.800.000.700.00-1011276.95%
INGN191220C001800002019-08-07 12:29PM EST180.000.050.000.100.00-20221.88%
INGN191220C001850002019-06-09 11:03PM EST185.0021.000.050.650.00-03290.43%
INGN191220C001900002019-08-07 12:29PM EST190.000.050.000.100.00-20232.81%
INGN191220C001950002019-06-07 9:56AM EST195.001.370.650.600.00-12331.84%
INGN191220C002000002019-06-07 9:56AM EST200.001.500.650.550.00-514335.94%
INGN191220C002100002019-06-07 10:11AM EST210.000.400.050.500.00-1015309.77%
INGN191220C002300002019-06-07 10:26AM EST230.000.250.000.450.00--1321.88%
INGN191220C002400002019-06-09 11:03PM EST240.004.620.000.400.00-10326.17%
INGN191220C002500002019-06-18 11:40AM EST250.000.200.000.300.00-413323.44%
INGN191220C002600002019-06-09 11:03PM EST260.006.600.000.350.00-01337.89%
INGN191220C002700002019-08-07 2:37PM EST270.000.020.000.050.00-30284.38%
INGN191220C002800002019-06-09 11:03PM EST280.003.900.050.300.00-21353.52%
INGN191220C002900002019-06-07 9:56AM EST290.000.400.000.300.00-1013354.69%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INGN191220P000300002019-10-03 12:20PM EST30.000.590.000.450.00-2042290.63%
INGN191220P000350002019-11-20 11:36AM EST35.000.030.000.500.00-242248.05%
INGN191220P000400002019-11-20 11:36AM EST40.000.050.000.200.00-2279178.13%
INGN191220P000450002019-12-05 3:57PM EST45.000.090.000.600.00-2273176.17%
INGN191220P000500002019-11-19 3:40PM EST50.000.100.004.800.00-1215255.42%
INGN191220P000550002019-12-02 9:50AM EST55.000.350.000.500.00-15851105.86%
INGN191220P000600002019-12-04 12:00PM EST60.000.050.000.600.00-8024880.27%
INGN191220P000650002019-12-02 10:22AM EST65.000.600.200.300.00-3729050.98%
INGN191220P000700002019-12-10 3:13PM EST70.001.301.201.400.00-110147.56%
INGN191220P000750002019-12-09 2:48PM EST75.004.903.404.500.00-145553.13%
INGN191220P000800002019-12-05 10:51AM EST80.008.506.5010.300.00-15106.15%
INGN191220P000850002019-08-08 8:30AM EST85.0043.1038.5043.000.00-70724.51%
INGN191220P000900002019-11-13 10:44AM EST90.0020.5015.9020.500.00-13163.92%
INGN191220P000950002019-08-05 1:26PM EST95.0038.2248.5053.000.00-100776.90%
INGN191220P001000002019-08-06 2:38PM EST100.0045.4053.1057.900.00-10793.95%
INGN191220P001050002019-08-05 10:16AM EST105.0048.5058.3062.900.00-20817.63%
INGN191220P001100002019-08-07 10:45AM EST110.0067.1563.5068.000.00-50840.97%
INGN191220P001150002019-07-23 1:25PM EST115.0057.9067.0071.500.00-10824.46%
INGN191220P001200002019-06-26 10:00AM EST120.0055.9057.0061.500.00-10503.61%
INGN191220P001250002019-10-01 11:00AM EST125.0077.8566.3070.500.00-10614.26%
INGN191220P001300002019-06-07 10:11AM EST130.0061.5562.9066.800.00-914428.52%
INGN191220P001350002019-06-07 10:11AM EST135.0067.0067.9071.700.00-16441.16%
INGN191220P001400002019-06-09 11:04PM EST140.0042.2072.5077.200.00-11455.66%
INGN191220P001450002019-08-09 10:10AM EST145.0099.8095.5099.900.00-210880.57%
INGN191220P001500002019-08-08 11:17AM EST150.00103.63103.20107.900.00-300958.33%
INGN191220P001550002019-06-07 10:26AM EST155.0061.8187.5092.000.00-14488.92%
INGN191220P001600002019-06-07 10:26AM EST160.0064.8092.5097.000.00-44106499.81%
INGN191220P001650002019-06-09 11:04PM EST165.0034.3497.50102.000.00-22510.25%
INGN191220P001700002019-06-09 11:04PM EST170.0061.00102.50107.000.00-00520.22%
INGN191220P001750002019-06-09 11:04PM EST175.0048.08107.50112.000.00-23529.83%
INGN191220P001800002019-06-09 11:04PM EST180.0028.90112.50117.200.00-06541.89%
INGN191220P001850002019-06-09 11:04PM EST185.0055.73117.50122.000.00-33548.00%
INGN191220P001900002019-06-09 11:04PM EST190.0068.70122.50127.000.00-00556.59%
INGN191220P002000002019-06-09 11:04PM EST200.0068.07132.50137.100.00-10574.37%
INGN191220P002100002019-06-09 11:04PM EST210.0076.55142.50147.000.00-00588.23%
INGN191220P002200002019-06-09 11:04PM EST220.0074.76152.50157.000.00-00602.59%
INGN191220P002400002019-06-09 11:04PM EST240.00134.82172.50177.000.00-40629.00%