NasdaqGS - Delayed Quote • USD
Natera, Inc. (NTRA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517C00060000 | 3/26/2024 5:57 PM | 60 | 31.45 | 29.00 | 33.90 | 0.00 | 0.00% | 1 | 1 | 168.36% |
| NTRA240517C00075000 | 3/26/2024 1:50 PM | 75 | 18.78 | 13.10 | 16.50 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| NTRA240517C00080000 | 4/25/2024 2:58 PM | 80 | 10.50 | 13.00 | 15.50 | 0.00 | 0.00% | 2 | 12 | 84.42% |
| NTRA240517C00082500 | 3/21/2024 6:06 PM | 82.5 | 14.20 | 5.40 | 9.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| NTRA240517C00085000 | 4/22/2024 3:11 PM | 85 | 6.20 | 7.00 | 11.50 | 0.00 | 0.00% | 1 | 14 | 62.35% |
| NTRA240517C00087500 | 4/22/2024 3:05 PM | 87.5 | 5.00 | 6.10 | 9.20 | 0.00 | 0.00% | 5 | 6 | 62.04% |
| NTRA240517C00090000 | 4/24/2024 4:31 PM | 90 | 6.32 | 4.80 | 7.50 | 0.00 | 0.00% | 11 | 60 | 60.79% |
| NTRA240517C00092500 | 4/23/2024 7:43 PM | 92.5 | 5.20 | 3.00 | 6.40 | 0.00 | 0.00% | 1 | 12 | 58.03% |
| NTRA240517C00095000 | 4/26/2024 6:37 PM | 95 | 3.90 | 2.20 | 5.00 | 0.80 | 25.81% | 11 | 144 | 57.13% |
| NTRA240517C00097500 | 4/23/2024 7:41 PM | 97.5 | 3.30 | 1.10 | 5.50 | 0.00 | 0.00% | 4 | 20 | 63.67% |
| NTRA240517C00100000 | 4/25/2024 7:50 PM | 100 | 1.80 | 1.05 | 4.90 | 0.00 | 0.00% | 102 | 174 | 68.65% |
| NTRA240517C00105000 | 4/26/2024 6:38 PM | 105 | 1.25 | 0.55 | 1.50 | -0.45 | -26.47% | 5 | 1,453 | 55.15% |
| NTRA240517C00110000 | 4/26/2024 6:38 PM | 110 | 0.75 | 0.05 | 4.80 | 0.00 | 0.00% | 6 | 17 | 90.41% |
| NTRA240517C00115000 | 4/5/2024 7:28 PM | 115 | 1.80 | 0.10 | 4.80 | 0.00 | 0.00% | 2 | 3 | 102.98% |
| NTRA240517C00135000 | 3/26/2024 5:46 PM | 135 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 142.11% |
| NTRA240517C00140000 | 3/26/2024 5:46 PM | 140 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 150.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240517P00060000 | 4/1/2024 1:52 PM | 60 | 0.51 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 172.31% |
| NTRA240517P00080000 | 4/25/2024 7:50 PM | 80 | 0.91 | 0.35 | 3.90 | 0.00 | 0.00% | 102 | 108 | 77.12% |
| NTRA240517P00085000 | 4/23/2024 7:52 PM | 85 | 1.60 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 20 | 61.13% |
| NTRA240517P00087500 | 4/25/2024 1:30 PM | 87.5 | 3.50 | 1.20 | 4.00 | 0.00 | 0.00% | 1 | 2 | 51.00% |
| NTRA240517P00090000 | 4/23/2024 1:50 PM | 90 | 5.30 | 2.25 | 5.80 | 0.00 | 0.00% | 5 | 13 | 55.37% |
| NTRA240517P00095000 | 4/10/2024 7:03 PM | 95 | 5.60 | 4.50 | 8.00 | 0.00 | 0.00% | 1 | 4 | 69.36% |
| NTRA240517P00100000 | 4/18/2024 3:26 PM | 100 | 11.81 | 8.00 | 12.60 | 0.00 | 0.00% | - | 1 | 55.44% |
Related Tickers
GH Guardant Health, Inc.
17.35
+1.11%
EXAS Exact Sciences Corporation
58.85
+0.10%
TWST Twist Bioscience Corporation
31.54
+1.48%
NEO NeoGenomics, Inc.
14.14
+2.09%
ILMN Illumina, Inc.
122.28
+1.02%
IQV IQVIA Holdings Inc.
234.88
+0.38%
QGEN Qiagen N.V.
41.65
+1.39%
ICLR ICON Public Limited Company
308.31
+2.74%
VCYT Veracyte, Inc.
19.31
-0.87%
MEDP Medpace Holdings, Inc.
395.93
+1.58%