NasdaqGS - Delayed Quote USD
Natera, Inc. (NTRA)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 7:55 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA241220C00085000 | 10/18/2024 2:03 PM | 85 | 40.00 | 59.00 | 63.60 | 0.00 | 0.00% | 5 | 5 | 89.16% |
| NTRA241220C00090000 | 11/13/2024 8:16 PM | 90 | 72.00 | 54.00 | 58.80 | 0.00 | 0.00% | 2 | 1 | 85.55% |
| NTRA241220C00095000 | 11/12/2024 5:41 PM | 95 | 41.00 | 49.00 | 53.50 | 0.00 | 0.00% | 1 | 3 | 70.12% |
| NTRA241220C00100000 | 11/13/2024 3:16 PM | 100 | 64.75 | 44.30 | 48.50 | 0.00 | 0.00% | 3 | 4 | 69.19% |
| NTRA241220C00105000 | 11/14/2024 8:54 PM | 105 | 43.23 | 40.70 | 43.50 | -2.81 | -6.10% | 3 | 13 | 77.93% |
| NTRA241220C00110000 | 10/24/2024 1:30 PM | 110 | 15.17 | 35.80 | 39.00 | 0.00 | 0.00% | 1 | 49 | 73.83% |
| NTRA241220C00115000 | 11/14/2024 8:54 PM | 115 | 36.45 | 31.00 | 34.00 | 0.00 | 0.00% | 3 | 13 | 66.21% |
| NTRA241220C00120000 | 11/14/2024 8:12 PM | 120 | 32.14 | 26.30 | 29.50 | 0.00 | 0.00% | 1 | 9 | 61.91% |
| NTRA241220C00125000 | 11/14/2024 6:41 PM | 125 | 31.00 | 21.70 | 25.00 | 0.00 | 0.00% | 2 | 55 | 57.03% |
| NTRA241220C00130000 | 11/13/2024 4:48 PM | 130 | 19.00 | 17.60 | 20.50 | -19.00 | -50.00% | 1 | 27 | 53.15% |
| NTRA241220C00135000 | 11/15/2024 6:49 PM | 135 | 15.60 | 13.50 | 17.00 | -11.00 | -41.35% | 4 | 55 | 51.17% |
| NTRA241220C00140000 | 11/15/2024 2:36 PM | 140 | 12.75 | 10.50 | 13.50 | -1.75 | -12.07% | 3 | 41 | 50.37% |
| NTRA241220C00145000 | 11/15/2024 3:09 PM | 145 | 8.00 | 7.10 | 10.30 | -6.71 | -45.62% | 1 | 85 | 55.98% |
| NTRA241220C00150000 | 11/15/2024 8:57 PM | 150 | 6.10 | 4.80 | 8.30 | -11.11 | -64.56% | 4 | 15 | 57.23% |
| NTRA241220C00155000 | 11/15/2024 8:01 PM | 155 | 5.10 | 2.00 | 5.30 | -1.90 | -27.14% | 29 | 21 | 50.33% |
| NTRA241220C00160000 | 11/15/2024 8:25 PM | 160 | 3.40 | 1.95 | 3.90 | -0.83 | -19.62% | 24 | 43 | 50.45% |
| NTRA241220C00165000 | 11/15/2024 8:45 PM | 165 | 2.17 | 1.80 | 2.50 | -1.29 | -37.28% | 7 | 56 | 48.12% |
| NTRA241220C00170000 | 11/15/2024 4:39 PM | 170 | 1.65 | 1.00 | 1.70 | -2.05 | -55.41% | 20 | 34 | 47.88% |
| NTRA241220C00175000 | 11/15/2024 5:43 PM | 175 | 1.08 | 0.70 | 1.60 | -0.39 | -26.53% | 2 | 12 | 52.71% |
| NTRA241220C00180000 | 11/15/2024 7:41 PM | 180 | 0.83 | 0.00 | 1.65 | -1.12 | -57.44% | 5 | 90 | 58.64% |
| NTRA241220C00185000 | 10/18/2024 1:30 PM | 185 | 0.35 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 3 | 62.68% |
| NTRA241220C00190000 | 11/14/2024 2:30 PM | 190 | 1.65 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 7 | 68.12% |
| NTRA241220C00195000 | 11/13/2024 3:27 PM | 195 | 1.50 | 0.00 | 3.50 | 0.00 | 0.00% | 10 | 16 | 74.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA241220P00060000 | 8/2/2024 1:30 PM | 60 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 218.51% |
| NTRA241220P00070000 | 9/24/2024 1:30 PM | 70 | 0.35 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 146.14% |
| NTRA241220P00075000 | 10/28/2024 1:30 PM | 75 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 170.75% |
| NTRA241220P00080000 | 11/5/2024 2:30 PM | 80 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 156.96% |
| NTRA241220P00085000 | 11/5/2024 2:30 PM | 85 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 143.99% |
| NTRA241220P00090000 | 11/6/2024 2:30 PM | 90 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 131.74% |
| NTRA241220P00095000 | 9/9/2024 3:16 PM | 95 | 4.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 120.04% |
| NTRA241220P00100000 | 11/13/2024 2:30 PM | 100 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 4 | 108.89% |
| NTRA241220P00105000 | 11/13/2024 3:42 PM | 105 | 2.34 | 0.00 | 4.80 | 0.00 | 0.00% | 13 | 27 | 98.14% |
| NTRA241220P00110000 | 11/11/2024 8:27 PM | 110 | 3.20 | 0.05 | 4.90 | 0.00 | 0.00% | 61 | 150 | 88.65% |
| NTRA241220P00115000 | 11/13/2024 8:27 PM | 115 | 0.30 | 0.30 | 5.00 | 0.00 | 0.00% | 28 | 28 | 80.37% |
| NTRA241220P00120000 | 11/14/2024 3:57 PM | 120 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 49 | 67.81% |
| NTRA241220P00125000 | 11/13/2024 8:03 PM | 125 | 0.60 | 0.00 | 4.50 | 0.00 | 0.00% | 21 | 24 | 56.68% |
| NTRA241220P00130000 | 11/14/2024 5:52 PM | 130 | 1.00 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 55 | 60.13% |
Related Tickers
RDNT RadNet, Inc.
79.58
-1.83%
GH Guardant Health, Inc.
29.11
-3.64%
EXAS Exact Sciences Corporation
49.33
-3.14%
TWST Twist Bioscience Corporation
36.89
-5.31%
ILMN Illumina, Inc.
135.05
-5.05%
VCYT Veracyte, Inc.
35.94
-2.97%
MEDP Medpace Holdings, Inc.
310.63
-7.23%
GRAL GRAIL, Inc.
14.80
-6.39%
DHR Danaher Corporation
230.50
-3.71%
TMO Thermo Fisher Scientific Inc.
513.08
-3.74%