NasdaqGM - Delayed Quote • USD
Intellia Therapeutics, Inc. (NTLA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240517C00015000 | 4/9/2024 3:18 PM | 15 | 10.40 | 4.40 | 7.90 | 0.00 | 0.00% | - | 1 | 130.08% |
| NTLA240517C00017500 | 4/19/2024 5:31 PM | 17.5 | 4.30 | 3.00 | 5.40 | 0.00 | 0.00% | 4 | 5 | 123.63% |
| NTLA240517C00020000 | 4/26/2024 7:59 PM | 20 | 1.91 | 1.70 | 2.05 | 0.55 | 40.44% | 31 | 51 | 77.05% |
| NTLA240517C00022500 | 4/26/2024 7:32 PM | 22.5 | 0.90 | 0.75 | 1.00 | 0.40 | 80.00% | 71 | 347 | 79.20% |
| NTLA240517C00025000 | 4/26/2024 7:06 PM | 25 | 0.32 | 0.30 | 0.35 | 0.14 | 77.78% | 32 | 636 | 77.34% |
| NTLA240517C00030000 | 4/26/2024 7:57 PM | 30 | 0.15 | 0.05 | 0.15 | 0.05 | 50.00% | 133 | 555 | 92.97% |
| NTLA240517C00035000 | 4/22/2024 5:45 PM | 35 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 332 | 145.90% |
| NTLA240517C00040000 | 4/26/2024 2:08 PM | 40 | 0.10 | 0.00 | 1.10 | 0.05 | 100.00% | 2 | 39 | 206.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTLA240517P00015000 | 4/25/2024 7:26 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 78.52% |
| NTLA240517P00017500 | 4/26/2024 2:27 PM | 17.5 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 6 | 74 | 71.09% |
| NTLA240517P00020000 | 4/26/2024 7:46 PM | 20 | 1.05 | 1.00 | 1.10 | -0.15 | -12.50% | 56 | 376 | 73.54% |
| NTLA240517P00022500 | 4/26/2024 3:06 PM | 22.5 | 2.65 | 2.45 | 2.70 | -0.16 | -5.69% | 7 | 214 | 76.95% |
| NTLA240517P00025000 | 4/26/2024 5:41 PM | 25 | 4.40 | 4.10 | 4.80 | 0.40 | 10.00% | 9 | 192 | 67.38% |
| NTLA240517P00030000 | 4/22/2024 6:53 PM | 30 | 8.20 | 8.60 | 11.10 | 0.00 | 0.00% | 20 | 0 | 146.29% |
| NTLA240517P00035000 | 4/23/2024 3:33 PM | 35 | 12.60 | 13.60 | 15.50 | 0.00 | 0.00% | 9 | 5 | 153.32% |
| NTLA240517P00040000 | 3/22/2024 5:03 PM | 40 | 13.20 | 17.80 | 21.00 | 0.00 | 0.00% | 7 | 1 | 157.81% |
Related Tickers
BEAM Beam Therapeutics Inc.
21.38
-1.02%
EDIT Editas Medicine, Inc.
5.32
+1.92%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
CRBU Caribou Biosciences, Inc.
3.7100
-1.33%
VERV Verve Therapeutics, Inc.
6.16
-0.96%
PRME Prime Medicine, Inc.
4.4250
+2.91%
DNA Ginkgo Bioworks Holdings, Inc.
0.8601
+10.60%
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%
BLUE bluebird bio, Inc.
0.9228
+1.13%