IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPGP190719C000900002019-06-10 12:09AM EDT90.0059.7051.7055.100.00-22181,237.89%
IPGP190719C001050002019-07-15 2:59PM EDT105.0029.6624.1028.600.00-13419.34%
IPGP190719C001100002019-07-15 9:49AM EDT110.0027.1019.4023.600.00-45357.62%
IPGP190719C001150002019-07-18 9:49AM EDT115.0013.8014.5018.200.00---272.95%
IPGP190719C001200002019-06-25 10:00AM EDT120.0026.909.6013.500.00-17229.88%
IPGP190719C001250002019-07-18 9:51AM EDT125.004.505.508.300.00-11383.30%
IPGP190719C001300002019-07-18 11:34AM EDT130.001.201.252.100.00-121842.04%
IPGP190719C001350002019-07-18 3:52PM EDT135.000.100.000.500.00-94560.74%
IPGP190719C001400002019-07-16 3:11PM EDT140.000.200.100.500.00-6640791.60%
IPGP190719C001450002019-07-16 3:40PM EDT145.000.020.000.100.00-170191.02%
IPGP190719C001500002019-07-15 11:33AM EDT150.000.100.000.050.00-5370106.25%
IPGP190719C001550002019-07-18 12:31PM EDT155.000.180.000.500.00-20406183.98%
IPGP190719C001600002019-07-15 1:46PM EDT160.000.050.000.050.00-2171151.56%
IPGP190719C001650002019-07-15 2:59PM EDT165.000.060.000.050.00-1139171.88%
IPGP190719C001700002019-07-17 2:36PM EDT170.000.050.000.350.00-4165247.66%
IPGP190719C001750002019-07-01 11:37AM EDT175.000.290.000.500.00-5212286.72%
IPGP190719C001800002019-07-11 11:09AM EDT180.000.310.000.500.00-5113309.38%
IPGP190719C001850002019-06-07 10:58AM EDT185.002.250.000.700.00-150350.20%
IPGP190719C001900002019-06-07 11:28AM EDT190.000.300.000.700.00-332371.88%
IPGP190719C001950002019-05-30 9:30AM EDT195.000.050.002.050.00-150481.84%
IPGP190719C002000002019-06-12 10:59AM EDT200.000.130.000.550.00-184397.27%
IPGP190719C002100002019-06-07 11:28AM EDT210.000.960.000.700.00-43451.17%
IPGP190719C002200002019-06-07 11:28AM EDT220.001.250.001.600.00-57560.94%
IPGP190719C002300002019-06-07 11:28AM EDT230.000.500.001.600.00--1597.85%
IPGP190719C002400002019-06-07 11:28AM EDT240.000.360.001.600.00--4632.62%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IPGP190719P000600002019-06-10 12:09AM EDT60.001.050.000.100.00-424593.75%
IPGP190719P000650002019-06-07 10:58AM EDT65.000.100.000.100.00-19537.50%
IPGP190719P000700002019-06-07 10:58AM EDT70.000.010.000.150.00-110507.81%
IPGP190719P000800002019-06-10 12:09AM EDT80.003.240.000.700.00-020515.23%
IPGP190719P000900002019-05-31 2:49PM EDT90.000.550.001.800.00-1818496.48%
IPGP190719P000950002019-06-10 12:09AM EDT95.002.950.200.750.00-419380.47%
IPGP190719P001000002019-06-27 12:18PM EDT100.000.050.000.150.00-132240.63%
IPGP190719P001050002019-06-26 1:08PM EDT105.000.080.000.650.00-13260.16%
IPGP190719P001100002019-07-01 1:02PM EDT110.000.100.000.100.00-1221156.25%
IPGP190719P001150002019-07-12 3:46PM EDT115.000.060.000.600.00-397168.55%
IPGP190719P001200002019-07-18 2:52PM EDT120.000.100.000.550.00-2088122.66%
IPGP190719P001250002019-07-18 3:37PM EDT125.000.150.050.400.00-318274.80%
IPGP190719P001300002019-07-18 11:01AM EDT130.001.920.200.650.00-1221447.07%
IPGP190719P001350002019-07-19 9:59AM EDT135.004.182.804.40-1.69-28.79%420482.23%
IPGP190719P001400002019-07-16 2:00PM EDT140.007.327.6010.700.00-1227119.73%
IPGP190719P001450002019-07-18 2:59PM EDT145.0014.7012.5014.500.00-227596.09%
IPGP190719P001500002019-07-17 2:41PM EDT150.0019.9016.3020.800.00-4011134.38%
IPGP190719P001550002019-07-11 1:17PM EDT155.0014.9121.3025.600.00-111126.56%
IPGP190719P001600002019-07-01 11:40AM EDT160.006.7526.2030.700.00-1111146.88%
IPGP190719P001650002019-05-31 10:11AM EDT165.0039.759.8010.500.00-350.00%
IPGP190719P001700002019-07-17 2:41PM EDT170.0039.9036.7040.600.00-4054257.03%
IPGP190719P001750002019-06-07 10:58AM EDT175.0013.3023.4027.500.00--200.00%
IPGP190719P001800002019-06-07 10:58AM EDT180.0014.3028.6032.300.00-440.00%
IPGP190719P001900002019-06-07 10:58AM EDT190.0045.9038.4043.400.00-2000.00%
IPGP190719P001950002019-06-07 10:58AM EDT195.0021.3043.4047.300.00--00.00%
IPGP190719P002000002019-06-07 10:58AM EDT200.0025.2048.5052.300.00-200.00%