HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HOLX190418C00038000 2019-03-18 12:14AM EDT 38.00 9.80 9.00 9.50 0.00 - 15 0 56.15%
HOLX190418C00043000 2019-02-21 1:02PM EDT 43.00 3.90 4.30 5.40 0.00 - 10 10 53.27%
HOLX190418C00044000 2019-03-04 3:17PM EDT 44.00 3.90 3.70 4.50 0.00 - 10 10 48.49%
HOLX190418C00045000 2019-03-15 9:59AM EDT 45.00 2.67 2.60 2.80 0.00 - 60 68 26.81%
HOLX190418C00046000 2019-03-18 3:13PM EDT 46.00 1.80 1.80 2.05 -0.47 -20.70% 6 78 25.10%
HOLX190418C00047000 2019-03-18 3:46PM EDT 47.00 1.30 1.20 1.40 -0.29 -18.24% 8 289 23.51%
HOLX190418C00048000 2019-03-18 3:13PM EDT 48.00 0.75 0.75 0.95 -0.35 -31.82% 4 484 23.49%
HOLX190418C00049000 2019-03-18 2:49PM EDT 49.00 0.50 0.45 0.60 -0.16 -24.24% 350 1,029 23.15%
HOLX190418C00050000 2019-03-18 2:58PM EDT 50.00 0.30 0.25 0.35 -0.14 -31.82% 908 4,404 22.71%
HOLX190418C00055000 2019-03-18 12:14AM EDT 55.00 0.10 0.00 0.30 0.00 - 692 501 40.82%
Puts for April 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HOLX190418P00042000 2019-02-28 3:53PM EDT 42.00 0.15 0.00 0.20 0.00 - 10 10 31.06%
HOLX190418P00043000 2019-02-22 1:51PM EDT 43.00 0.15 0.10 0.20 0.00 - 2 1 26.27%
HOLX190418P00044000 2019-03-04 3:17PM EDT 44.00 0.37 0.15 0.40 0.00 - 20 21 27.44%
HOLX190418P00045000 2019-03-15 2:20PM EDT 45.00 0.40 0.35 0.50 0.00 - 13 29 24.12%
HOLX190418P00046000 2019-03-15 1:45PM EDT 46.00 0.55 0.55 0.75 0.00 - 7 27 22.75%
HOLX190418P00047000 2019-03-15 2:09PM EDT 47.00 0.90 0.90 1.15 0.00 - 10 17 22.27%
HOLX190418P00048000 2019-03-15 2:10PM EDT 48.00 1.35 1.50 1.65 0.00 - 310 321 21.29%
HOLX190418P00049000 2019-03-04 11:34AM EDT 49.00 2.10 1.85 2.05 0.00 - 11 11 14.89%