HOLX - Hologic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HOLX190621C00035000 2019-04-25 1:43PM EDT 35.00 10.30 9.70 9.90 0.00 - 1 18 45.31%
HOLX190621C00037000 2019-03-26 1:35PM EDT 37.00 10.44 8.20 8.50 0.00 - 0 0 62.50%
HOLX190621C00038000 2019-01-24 12:32PM EDT 38.00 7.90 9.60 10.00 0.00 - 0 5 124.02%
HOLX190621C00039000 2019-02-13 12:30PM EDT 39.00 6.66 8.70 9.10 0.00 - 0 3 117.09%
HOLX190621C00040000 2019-02-07 1:11PM EDT 40.00 5.00 7.70 8.10 0.00 - 0 78 107.72%
HOLX190621C00041000 2019-05-14 11:49AM EDT 41.00 4.40 3.80 4.20 0.00 - 1 24 32.81%
HOLX190621C00042000 2019-05-22 11:36AM EDT 42.00 3.20 2.95 3.30 0.00 - 2 139 29.74%
HOLX190621C00043000 2019-04-02 1:49PM EDT 43.00 5.92 3.70 4.00 0.00 - 1 40 57.35%
HOLX190621C00044000 2019-05-01 9:57AM EDT 44.00 2.09 1.55 1.65 0.00 - 1 29 23.54%
HOLX190621C00045000 2019-05-23 3:55PM EDT 45.00 0.97 0.95 1.05 0.00 - 27 772 22.24%
HOLX190621C00046000 2019-05-23 12:39PM EDT 46.00 0.58 0.50 0.65 0.00 - 1 142 22.19%
HOLX190621C00047000 2019-05-23 11:41AM EDT 47.00 0.30 0.25 0.35 0.00 - 4 296 21.49%
HOLX190621C00048000 2019-05-20 3:25PM EDT 48.00 0.20 0.10 0.20 0.00 - 11 2,125 22.02%
HOLX190621C00049000 2019-05-10 3:17PM EDT 49.00 0.28 0.00 0.15 0.00 - 5 51 24.32%
HOLX190621C00050000 2019-05-16 1:33PM EDT 50.00 0.15 0.00 0.10 0.00 - 750 3,143 25.68%
HOLX190621C00055000 2019-04-02 11:34AM EDT 55.00 0.25 0.00 0.10 0.00 - 1 50 41.90%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HOLX190621P00036000 2019-02-13 1:24PM EDT 36.00 0.65 0.00 0.15 0.00 - 0 1 50.39%
HOLX190621P00037000 2019-02-26 4:37PM EDT 37.00 0.20 0.00 0.20 0.00 - 0 0 48.44%
HOLX190621P00038000 2019-04-22 3:54PM EDT 38.00 0.37 0.00 0.00 0.00 - 1 29 12.50%
HOLX190621P00039000 2019-01-25 1:27PM EDT 39.00 0.90 0.05 0.25 0.00 - 0 8 40.33%
HOLX190621P00040000 2019-04-23 11:19AM EDT 40.00 0.52 0.05 0.15 0.00 - 1 1 30.27%
HOLX190621P00041000 2019-03-15 3:42PM EDT 41.00 0.35 0.20 0.35 0.00 - 0 70 32.81%
HOLX190621P00042000 2019-05-13 3:41PM EDT 42.00 0.55 0.20 0.30 0.00 - 6 167 25.34%
HOLX190621P00043000 2019-05-14 2:51PM EDT 43.00 0.55 0.35 0.50 0.00 - 1 164 24.41%
HOLX190621P00044000 2019-05-03 1:02PM EDT 44.00 0.93 0.65 0.80 0.00 - 1 33 23.56%
HOLX190621P00045000 2019-05-16 12:24PM EDT 45.00 0.95 1.05 1.30 0.00 - 10 68 24.22%
HOLX190621P00046000 2019-05-09 12:52PM EDT 46.00 1.90 1.60 1.90 0.00 - 1 19 24.32%
HOLX190621P00047000 2019-05-13 9:51AM EDT 47.00 2.70 2.30 2.65 0.00 - 1 12 25.24%
HOLX190621P00048000 2019-05-03 1:53PM EDT 48.00 1.95 3.10 3.50 0.00 - 1 12 26.71%
HOLX190621P00049000 2019-03-29 2:51PM EDT 49.00 2.35 3.90 4.20 0.00 - 10 11 18.95%
HOLX190621P00050000 2019-03-28 12:30PM EDT 50.00 3.70 4.70 5.00 0.00 - 0 14 0.00%