IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPGP180216C001500002018-01-18 3:13PM EST150.00111.20111.20115.200.00-10086.33%
IPGP180216C001600002018-01-18 1:09PM EST160.00101.20101.00105.200.00-10067.97%
IPGP180216C001900002018-01-08 10:55AM EST190.0060.7966.7070.300.00-230.00%
IPGP180216C002000002018-01-16 10:43AM EST200.0064.1261.5065.600.00-82154.98%
IPGP180216C002100002018-01-17 1:04PM EST210.0051.3551.7056.000.00-21251.25%
IPGP180216C002200002018-01-10 2:34PM EST220.0035.0038.2041.300.00-660.00%
IPGP180216C002300002018-01-19 3:41PM EST230.0034.9535.0036.50+1.45+4.33%105152.58%
IPGP180216C002400002018-01-18 9:56AM EST240.0024.9225.4027.700.00-110447.07%
IPGP180216C002500002018-01-19 2:46PM EST250.0018.6219.1020.40+0.92+5.20%1013445.31%
IPGP180216C002600002018-01-19 3:41PM EST260.0013.1513.0014.50+0.85+6.91%2711744.73%
IPGP180216C002700002018-01-19 3:53PM EST270.008.708.309.80+0.80+10.13%314744.10%
IPGP180216C002800002018-01-19 3:47PM EST280.005.405.506.80+0.70+14.89%455445.48%
IPGP180216C002900002018-01-19 12:53PM EST290.002.753.004.40-0.45-14.06%21145.61%
IPGP180216C003000002018-01-19 3:44PM EST300.002.601.602.70+0.86+49.43%3102045.43%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPGP180216P001450002018-01-12 11:54PM EST145.000.300.002.000.00-11121.48%
IPGP180216P001500002018-01-12 11:54PM EST150.000.300.002.000.00-11115.43%
IPGP180216P001550002018-01-12 11:54PM EST155.000.300.002.000.00-11109.57%
IPGP180216P001600002018-01-12 11:54PM EST160.000.300.002.000.00-11103.88%
IPGP180216P001650002018-01-12 11:54PM EST165.000.300.001.400.00-1192.04%
IPGP180216P001700002018-01-12 11:54PM EST170.000.350.002.000.00-1192.97%
IPGP180216P001800002018-01-08 12:20PM EST180.000.390.002.050.00-21682.98%
IPGP180216P001850002018-01-08 12:19PM EST185.000.460.001.750.00-2875.49%
IPGP180216P001900002018-01-09 12:00PM EST190.000.400.052.650.00-31277.49%
IPGP180216P001950002018-01-11 2:21PM EST195.000.400.101.300.00-31863.11%
IPGP180216P002000002018-01-11 10:45AM EST200.000.940.300.950.00-213257.35%
IPGP180216P002100002018-01-19 12:36PM EST210.000.630.300.95-0.22-25.88%53153.22%
IPGP180216P002200002018-01-19 12:36PM EST220.001.020.551.50-0.10-8.93%12149.61%
IPGP180216P002300002018-01-19 11:42AM EST230.002.201.752.65+0.28+14.58%35547.88%
IPGP180216P002400002018-01-19 11:22AM EST240.004.203.204.10+0.07+1.69%23644.51%
IPGP180216P002500002018-01-19 2:11PM EST250.006.455.507.40-0.52-7.46%98845.51%
IPGP180216P002600002018-01-19 3:04PM EST260.0010.5010.1011.50-0.60-5.41%248344.91%
IPGP180216P002700002018-01-17 9:33AM EST270.0016.9713.9017.400.00-4446.37%
IPGP180216P002800002018-01-12 11:54PM EST280.0030.2025.1027.800.00-2255.47%
IPGP180216P003000002017-12-22 11:52PM EST300.0086.8085.7088.300.00-10218.70%