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
QGEN200221C000240002020-01-21 1:33PM EST24.009.848.7012.900.00---183.98%
QGEN200221C000250002020-01-22 2:45PM EST25.0010.008.0011.900.00-10170.90%
QGEN200221C000260002019-12-26 9:44AM EST26.005.306.8011.300.00--062.11%
QGEN200221C000270002019-12-26 12:42PM EST27.007.106.008.700.00-40097.27%
QGEN200221C000280002019-12-26 12:42PM EST28.006.204.908.500.00-50119.43%
QGEN200221C000290002019-12-31 1:58PM EST29.005.495.107.000.00-1090.14%
QGEN200221C000300002020-01-13 11:06AM EST30.005.403.806.100.00-5083.59%
QGEN200221C000310002020-01-21 1:33PM EST31.004.403.304.600.00-1055.96%
QGEN200221C000320002020-01-22 11:54AM EST32.003.502.803.700.00-2050.24%
QGEN200221C000330002020-01-22 3:34PM EST33.002.801.802.950.00-1048.05%
QGEN200221C000340002020-01-21 10:15AM EST34.002.802.002.350.00-19048.05%
QGEN200221C000350002020-01-23 12:01PM EST35.001.601.551.750.00-293045.80%
QGEN200221C000360002020-01-24 9:42AM EST36.001.251.151.30+0.10+8.70%1045.22%
QGEN200221C000370002020-01-23 3:31PM EST37.000.850.850.950.00-617045.02%
QGEN200221C000380002020-01-22 11:27AM EST38.000.730.301.050.00-2055.96%
QGEN200221C000390002020-01-21 3:38PM EST39.000.800.104.300.00-3095.61%
QGEN200221C000400002020-01-22 2:36PM EST40.000.300.101.100.00-2055.42%
QGEN200221C000410002020-01-14 2:04PM EST41.000.420.153.900.00-50105.47%
QGEN200221C000420002020-01-23 2:25PM EST42.000.200.104.000.00-20112.84%
QGEN200221C000430002020-01-22 11:51AM EST43.000.250.003.700.00-100113.38%
QGEN200221C000440002020-01-22 11:40AM EST44.000.250.054.400.00-60130.27%
QGEN200221C000450002020-01-21 9:54AM EST45.000.300.054.500.00-20137.50%
QGEN200221C000460002019-12-27 2:46PM EST46.000.180.004.500.00-20142.38%
QGEN200221C000490002019-12-26 12:46PM EST49.000.100.004.400.00--0156.25%
QGEN200221C000500002020-01-02 9:45AM EST50.000.050.004.500.00-40162.55%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QGEN200221P000220002020-01-16 9:49AM EST22.000.050.000.350.00-40103.32%
QGEN200221P000230002019-12-26 9:31AM EST23.000.250.000.900.00-10119.14%
QGEN200221P000240002019-12-26 9:32AM EST24.000.750.000.350.00-2086.72%
QGEN200221P000250002019-12-26 9:30AM EST25.000.500.000.400.00--081.45%
QGEN200221P000260002019-12-31 2:00PM EST26.000.370.000.400.00--073.63%
QGEN200221P000270002019-11-15 10:22AM EST27.000.800.050.750.00-12079.59%
QGEN200221P000280002019-12-27 11:52AM EST28.000.300.050.450.00-400062.11%
QGEN200221P000290002020-01-14 2:04PM EST29.000.300.000.250.00-5054.59%
QGEN200221P000300002020-01-23 1:58PM EST30.000.250.100.250.00-123047.07%
QGEN200221P000310002020-01-17 3:41PM EST31.000.500.200.400.00-100046.48%
QGEN200221P000320002020-01-23 1:55PM EST32.000.550.400.600.00-3045.51%
QGEN200221P000330002020-01-22 2:09PM EST33.000.900.600.800.00-1,773042.43%
QGEN200221P000340002020-01-23 3:07PM EST34.001.201.001.150.00-1041.60%
QGEN200221P000350002020-01-23 11:54AM EST35.001.901.501.650.00-150042.19%
QGEN200221P000360002020-01-21 10:52AM EST36.002.402.002.250.00-1042.87%
QGEN200221P000370002020-01-13 12:21PM EST37.003.002.152.950.00-2043.90%
QGEN200221P000380002020-01-13 12:33PM EST38.003.702.654.200.00-5059.08%
QGEN200221P000390002019-12-31 2:23PM EST39.005.762.554.600.00--047.80%
QGEN200221P000400002020-01-21 10:46AM EST40.004.704.305.500.00-5050.24%
QGEN200221P000410002020-01-06 11:32AM EST41.007.885.906.600.00-20059.81%
QGEN200221P000420002019-12-06 12:59PM EST42.002.886.609.700.00-2084.67%
QGEN200221P000440002019-12-02 2:02PM EST44.003.309.9010.500.00-169097.66%