QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QGEN191220C000280002019-11-13 10:58AM EST28.005.200.000.000.00-10220.00%
QGEN191220C000290002019-11-14 1:16PM EST29.007.600.000.000.00-5460.00%
QGEN191220C000300002019-11-22 1:54PM EST30.0011.450.000.000.00-5011,2330.00%
QGEN191220C000310002019-11-14 10:23AM EST31.006.000.000.000.00-4130.00%
QGEN191220C000320002019-11-26 10:00AM EST32.0010.610.000.000.00-22,4100.00%
QGEN191220C000330002019-11-22 10:03AM EST33.008.800.000.000.00-13110.00%
QGEN191220C000340002019-12-05 2:10PM EST34.008.110.000.000.00-2880.00%
QGEN191220C000350002019-11-27 2:32PM EST35.007.600.000.000.00-25200.00%
QGEN191220C000360002019-12-05 2:17PM EST36.005.800.000.000.00-3797350.00%
QGEN191220C000370002019-12-03 10:57AM EST37.006.200.000.000.00-76400.00%
QGEN191220C000380002019-12-05 1:43PM EST38.004.400.000.000.00-51070.00%
QGEN191220C000390002019-12-02 3:38PM EST39.004.700.000.000.00-32730.00%
QGEN191220C000400002019-12-04 3:49PM EST40.002.980.000.000.00-32,8210.00%
QGEN191220C000410002019-12-06 1:40PM EST41.002.350.000.000.00-20460.00%
QGEN191220C000420002019-12-06 10:18AM EST42.002.500.000.000.00-21,7070.78%
QGEN191220C000430002019-12-06 2:25PM EST43.001.100.000.000.00-1198,0513.13%
QGEN191220C000440002019-12-06 2:28PM EST44.000.650.000.000.00-161,8726.25%
QGEN191220C000450002019-12-04 1:59PM EST45.000.710.000.000.00-536212.50%
QGEN191220C000460002019-12-02 2:42PM EST46.000.700.000.000.00-110912.50%
QGEN191220C000470002019-12-04 3:44PM EST47.000.200.000.000.00-158612.50%
QGEN191220C000480002019-11-25 11:34AM EST48.000.300.000.000.00--125.00%
QGEN191220C000490002019-11-26 9:34AM EST49.000.400.000.000.00--125.00%
QGEN191220C000550002019-11-18 12:09AM EST55.000.45-0.000.00--2025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QGEN191220P000220002019-11-14 3:56PM EST22.000.050.000.000.00-5550.00%
QGEN191220P000240002019-11-18 12:09AM EST24.000.10-0.000.00--11550.00%
QGEN191220P000250002019-10-25 10:48AM EST25.000.600.000.750.00-11195.90%
QGEN191220P000280002019-10-24 11:04AM EST28.001.250.000.750.00--200159.96%
QGEN191220P000290002019-11-15 2:03PM EST29.000.500.000.000.00-20031150.00%
QGEN191220P000300002019-12-03 3:17PM EST30.000.150.000.000.00-1,0001,00250.00%
QGEN191220P000330002019-12-04 9:57AM EST33.000.050.000.000.00-135025.00%
QGEN191220P000340002019-11-18 3:46PM EST34.000.330.000.000.00-25025.00%
QGEN191220P000350002019-12-02 3:57PM EST35.000.360.000.000.00-188025.00%
QGEN191220P000360002019-12-03 12:37PM EST36.000.500.000.000.00-143225.00%
QGEN191220P000370002019-11-18 12:09AM EST37.000.530.000.000.00--2612.50%
QGEN191220P000380002019-11-26 3:13PM EST38.000.700.000.000.00-4041712.50%
QGEN191220P000390002019-12-06 3:43PM EST39.000.800.000.000.00-304012.50%
QGEN191220P000400002019-12-04 9:53AM EST40.001.150.000.000.00-101,4686.25%
QGEN191220P000410002019-12-04 1:52PM EST41.001.400.000.000.00-393.13%
QGEN191220P000420002019-11-26 3:55PM EST42.002.020.000.000.00-111870.00%
QGEN191220P000430002019-12-06 11:30AM EST43.002.150.000.000.00-80520.00%
QGEN191220P000440002019-11-26 10:00AM EST44.002.600.000.000.00--20.00%
QGEN191220P000450002019-11-19 10:43AM EST45.004.200.000.000.00--20.00%
QGEN191220P000460002019-11-26 10:01AM EST46.003.900.000.000.00--20.00%