NasdaqGS - Delayed Quote • USD
QuidelOrtho Corporation (QDEL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517C00030000 | 4/5/2024 2:53 PM | 30 | 12.90 | 8.90 | 10.20 | 0.00 | 0.00% | 1 | 1 | 106.06% |
| QDEL240517C00035000 | 4/26/2024 2:02 PM | 35 | 6.40 | 5.10 | 6.10 | 0.30 | 4.92% | 1 | 87 | 76.56% |
| QDEL240517C00040000 | 4/26/2024 7:32 PM | 40 | 2.95 | 2.90 | 3.10 | 0.12 | 4.24% | 14 | 178 | 85.55% |
| QDEL240517C00045000 | 4/26/2024 7:23 PM | 45 | 1.20 | 1.25 | 1.30 | 0.00 | 0.00% | 141 | 634 | 83.30% |
| QDEL240517C00050000 | 4/26/2024 5:08 PM | 50 | 0.42 | 0.45 | 0.55 | -0.01 | -2.33% | 5 | 89 | 83.59% |
| QDEL240517C00055000 | 4/24/2024 2:56 PM | 55 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 6 | 100 | 80.86% |
| QDEL240517C00060000 | 4/11/2024 7:57 PM | 60 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 40 | 90.82% |
| QDEL240517C00065000 | 4/12/2024 3:13 PM | 65 | 0.33 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 11 | 108.59% |
| QDEL240517C00070000 | 3/21/2024 6:14 PM | 70 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 11 | 131.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240517P00025000 | 4/18/2024 7:41 PM | 25 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 140.53% |
| QDEL240517P00030000 | 4/24/2024 4:07 PM | 30 | 0.32 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 56 | 88.96% |
| QDEL240517P00035000 | 4/26/2024 7:47 PM | 35 | 1.25 | 1.10 | 1.30 | 0.25 | 25.00% | 7 | 251 | 85.16% |
| QDEL240517P00040000 | 4/26/2024 7:31 PM | 40 | 3.30 | 3.10 | 3.30 | 0.10 | 3.12% | 11 | 256 | 81.25% |
| QDEL240517P00045000 | 4/25/2024 2:20 PM | 45 | 6.70 | 6.40 | 6.60 | 0.00 | 0.00% | 2 | 51 | 79.00% |
| QDEL240517P00050000 | 4/23/2024 2:38 PM | 50 | 10.40 | 9.50 | 10.90 | 0.00 | 0.00% | 6 | 29 | 85.45% |
| QDEL240517P00055000 | 4/10/2024 2:05 PM | 55 | 11.80 | 14.30 | 16.30 | 0.00 | 0.00% | 4 | 0 | 126.90% |
| QDEL240517P00060000 | 4/26/2024 1:41 PM | 60 | 20.20 | 20.20 | 21.90 | 3.25 | 19.17% | 4 | 0 | 135.64% |
Related Tickers
IART Integra LifeSciences Holdings Corporation
28.34
-0.25%
CNMD CONMED Corporation
65.78
+6.27%
NARI Inari Medical, Inc.
38.42
+0.92%
PODD Insulet Corporation
166.19
+1.23%
ITGR Integer Holdings Corporation
109.58
-1.41%
BIO Bio-Rad Laboratories, Inc.
275.94
+0.12%
MASI Masimo Corporation
136.14
+0.67%
SNN Smith & Nephew plc
24.45
+2.39%
NVCR NovoCure Limited
12.64
+3.31%
TNDM Tandem Diabetes Care, Inc.
35.24
-0.90%