QGEN - QIAGEN N.V.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QGEN200221C000250002019-12-26 10:54AM EST25.007.408.5012.900.00-12169.92%
QGEN200221C000260002019-12-26 9:44AM EST26.005.307.5011.900.00--2158.01%
QGEN200221C000270002019-12-26 12:42PM EST27.007.106.5010.900.00-4084146.48%
QGEN200221C000280002019-12-26 12:42PM EST28.006.205.5010.000.00-580138.43%
QGEN200221C000290002019-12-31 1:58PM EST29.005.494.709.000.00-1329127.25%
QGEN200221C000300002020-01-13 11:06AM EST30.005.404.308.000.00-584254.59%
QGEN200221C000310002020-01-13 3:19PM EST31.004.803.107.200.00-172111.04%
QGEN200221C000320002020-01-17 3:02PM EST32.004.072.954.70+0.96+30.87%121,82858.15%
QGEN200221C000330002020-01-17 3:16PM EST33.003.703.504.00+1.05+39.62%231450.64%
QGEN200221C000340002020-01-17 3:14PM EST34.003.502.204.00+1.65+89.19%194950.34%
QGEN200221C000350002020-01-17 3:51PM EST35.002.652.102.75+1.35+103.85%1,6598,46055.47%
QGEN200221C000360002020-01-17 3:59PM EST36.003.401.253.30+2.45+257.89%511355.66%
QGEN200221C000370002020-01-17 3:55PM EST37.001.871.501.80+0.91+94.79%61722650.83%
QGEN200221C000380002020-01-17 3:23PM EST38.001.500.302.40+0.70+87.50%41,11252.00%
QGEN200221C000390002019-12-26 2:04PM EST39.001.070.254.700.00-262186.87%
QGEN200221C000400002020-01-17 3:59PM EST40.001.100.051.10+0.60+120.00%303,25359.77%
QGEN200221C000410002020-01-14 2:04PM EST41.000.420.054.800.00-5599.90%
QGEN200221C000420002020-01-14 10:07AM EST42.000.310.004.800.00-2401105.76%
QGEN200221C000430002019-12-26 10:57AM EST43.000.150.004.800.00-2110111.87%
QGEN200221C000440002020-01-07 11:03AM EST44.000.050.100.550.00-43,15654.88%
QGEN200221C000450002020-01-07 1:03PM EST45.000.200.004.800.00-2692123.14%
QGEN200221C000460002020-01-07 9:43AM EST46.000.180.004.600.00-255125.83%
QGEN200221C000490002019-12-26 12:46PM EST49.000.100.004.900.00--2144.29%
QGEN200221C000500002020-01-02 9:45AM EST50.000.050.000.200.00-4560.74%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QGEN200221P000220002020-01-16 9:49AM EST22.000.050.004.800.00-46219.04%
QGEN200221P000230002019-12-26 9:31AM EST23.000.250.004.900.00-16207.23%
QGEN200221P000240002019-12-26 9:32AM EST24.000.750.004.900.00-26193.95%
QGEN200221P000250002019-12-26 9:30AM EST25.000.500.002.900.00--1143.46%
QGEN200221P000260002019-12-31 2:00PM EST26.000.370.004.800.00--176167.09%
QGEN200221P000270002019-11-15 10:22AM EST27.000.800.050.750.00-12077.54%
QGEN200221P000280002019-12-27 11:52AM EST28.000.300.054.500.00-400402139.55%
QGEN200221P000290002020-01-17 10:46AM EST29.000.300.003.00+0.04+15.38%5163103.91%
QGEN200221P000300002020-01-17 3:27PM EST30.000.300.200.350.00-1231,01252.73%
QGEN200221P000310002020-01-17 3:41PM EST31.000.500.100.50-0.20-28.57%1001,17451.66%
QGEN200221P000320002020-01-17 2:57PM EST32.000.760.400.75-0.82-51.90%521552.30%
QGEN200221P000330002020-01-17 3:24PM EST33.001.050.251.05-0.45-30.00%402,20552.34%
QGEN200221P000340002020-01-17 12:25PM EST34.001.400.104.80-0.25-15.15%11,69977.98%
QGEN200221P000350002020-01-17 12:41PM EST35.002.000.604.80-0.25-11.11%15016072.36%
QGEN200221P000360002020-01-17 3:07PM EST36.003.160.503.00+0.22+7.48%138866.99%
QGEN200221P000370002020-01-13 12:21PM EST37.003.001.105.000.00-21754.59%
QGEN200221P000380002020-01-13 12:33PM EST38.003.701.705.600.00-5253.52%
QGEN200221P000390002019-12-31 2:23PM EST39.005.762.256.400.00--1352.73%
QGEN200221P000400002020-01-17 2:59PM EST40.005.433.307.20-0.02-0.37%577957.32%
QGEN200221P000410002020-01-06 11:32AM EST41.007.884.108.000.00-203357.62%
QGEN200221P000420002019-12-06 12:59PM EST42.002.886.609.700.00-2093.46%
QGEN200221P000440002019-12-02 2:02PM EST44.003.309.9010.500.00-1690106.30%