NYSE - Delayed Quote • USD
Integer Holdings Corporation (ITGR)
At close: May 1 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR240517C00070000 | 10/19/2023 2:58 PM | 70 | 10.30 | 20.70 | 25.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
| ITGR240517C00090000 | 12/14/2023 4:59 PM | 90 | 13.34 | 16.90 | 18.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| ITGR240517C00095000 | 4/22/2024 1:51 PM | 95 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 17 | 0.00% |
| ITGR240517C00100000 | 4/24/2024 6:51 PM | 100 | 23.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 47 | 0.00% |
| ITGR240517C00110000 | 4/30/2024 6:05 PM | 110 | 4.47 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 15 | 0.39% |
| ITGR240517C00115000 | 4/25/2024 7:32 PM | 115 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 6.25% |
| ITGR240517C00120000 | 4/29/2024 6:44 PM | 120 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 16 | 12.50% |
| ITGR240517C00125000 | 4/29/2024 6:43 PM | 125 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 12.50% |
| ITGR240517C00135000 | 4/1/2024 2:09 PM | 135 | 2.06 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 3 | 65.33% |
| ITGR240517C00140000 | 4/1/2024 2:09 PM | 140 | 2.73 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 2 | 73.88% |
| ITGR240517C00145000 | 3/6/2024 2:30 PM | 145 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 78.13% |
| ITGR240517C00160000 | 3/19/2024 4:48 PM | 160 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 151.51% |
| ITGR240517C00165000 | 4/24/2024 3:22 PM | 165 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 57 | 50.00% |
| ITGR240517C00170000 | 4/24/2024 3:22 PM | 170 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR240517P00055000 | 3/4/2024 7:02 PM | 55 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 12 | 12 | 179.69% |
| ITGR240517P00060000 | 4/9/2024 3:39 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 50.00% |
| ITGR240517P00070000 | 4/25/2024 7:39 PM | 70 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 27 | 50.00% |
| ITGR240517P00075000 | 1/22/2024 2:41 PM | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 42 | 50.00% |
| ITGR240517P00080000 | 2/2/2024 2:30 PM | 80 | 1.10 | 0.20 | 1.80 | 0.00 | 0.00% | 2 | 2 | 115.23% |
| ITGR240517P00085000 | 3/19/2024 4:53 PM | 85 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 21 | 129.25% |
| ITGR240517P00090000 | 11/13/2023 8:45 PM | 90 | 8.40 | 2.60 | 5.00 | 0.00 | 0.00% | - | 23 | 132.30% |
| ITGR240517P00095000 | 1/31/2024 2:30 PM | 95 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 12.50% |
| ITGR240517P00100000 | 4/24/2024 3:04 PM | 100 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 12.50% |
| ITGR240517P00105000 | 4/26/2024 2:15 PM | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 400 | 6.25% |
| ITGR240517P00110000 | 4/10/2024 5:18 PM | 110 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| ITGR240517P00120000 | 4/25/2024 3:04 PM | 120 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ITGR240517P00125000 | 4/25/2024 2:00 PM | 125 | 11.96 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ITGR240517P00140000 | 4/25/2024 2:00 PM | 140 | 24.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CNMD CONMED Corporation
68.34
+0.53%
LIVN LivaNova PLC
62.62
+12.32%
IRTC iRhythm Technologies, Inc.
111.74
+1.97%
PEN Penumbra, Inc.
205.29
+4.49%
GKOS Glaukos Corporation
98.91
+3.03%
INSP Inspire Medical Systems, Inc.
244.00
+0.97%
SNN Smith & Nephew plc
24.14
+0.04%
BRKR Bruker Corporation
79.03
+1.31%
PRCT PROCEPT BioRobotics Corporation
60.61
+14.40%
NARI Inari Medical, Inc.
41.60
+11.41%