NYSE - Delayed Quote • USD
Haemonetics Corporation (HAE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAE240517C00070000 | 4/12/2024 6:18 PM | 70 | 16.10 | 14.50 | 18.80 | 0.00 | 0.00% | 1 | 0 | 59.52% |
| HAE240517C00075000 | 3/21/2024 2:13 PM | 75 | 8.50 | 7.30 | 9.20 | 0.00 | 0.00% | - | 10 | 0.00% |
| HAE240517C00080000 | 4/19/2024 7:24 PM | 80 | 4.70 | 7.70 | 8.40 | 0.00 | 0.00% | 30 | 188 | 50.90% |
| HAE240517C00085000 | 4/24/2024 3:17 PM | 85 | 3.90 | 4.50 | 5.10 | -0.50 | -11.36% | 1 | 437 | 52.10% |
| HAE240517C00090000 | 4/24/2024 7:07 PM | 90 | 1.95 | 2.10 | 2.90 | 0.25 | 14.71% | 42 | 512 | 51.51% |
| HAE240517C00095000 | 4/23/2024 5:38 PM | 95 | 0.99 | 0.90 | 4.20 | 0.00 | 0.00% | 10 | 310 | 65.53% |
| HAE240517C00100000 | 4/24/2024 6:39 PM | 100 | 0.40 | 0.15 | 4.40 | -0.30 | -42.86% | 15 | 35 | 76.93% |
| HAE240517C00110000 | 3/18/2024 3:20 PM | 110 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 2 | 83.84% |
| HAE240517C00115000 | 4/15/2024 7:31 PM | 115 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 107 | 126 | 50.39% |
| HAE240517C00120000 | 4/23/2024 2:44 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 83 | 52.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HAE240517P00070000 | 4/22/2024 2:47 PM | 70 | 0.50 | 0.15 | 2.05 | 0.00 | 0.00% | 13 | 192 | 77.64% |
| HAE240517P00075000 | 4/24/2024 3:19 PM | 75 | 0.80 | 0.50 | 0.85 | 0.00 | 0.00% | 2 | 15 | 53.81% |
| HAE240517P00080000 | 4/24/2024 2:28 PM | 80 | 1.80 | 0.35 | 1.75 | -0.55 | -23.40% | 9 | 1,166 | 49.76% |
| HAE240517P00085000 | 4/24/2024 5:09 PM | 85 | 3.40 | 2.70 | 3.60 | -2.60 | -43.33% | 16 | 518 | 48.80% |
| HAE240517P00090000 | 4/22/2024 1:30 PM | 90 | 10.00 | 4.90 | 6.40 | 0.00 | 0.00% | 1 | 5 | 48.15% |
Related Tickers
MMSI Merit Medical Systems, Inc.
74.03
-0.20%
ICUI ICU Medical, Inc.
96.72
-1.06%
TFX Teleflex Incorporated
211.17
+0.03%
ANGO AngioDynamics, Inc.
5.87
-2.65%
ATRC AtriCure, Inc.
23.05
-0.52%
EMBC Embecta Corp.
10.89
+0.09%
OSUR OraSure Technologies, Inc.
5.50
-0.54%
ATR AptarGroup, Inc.
140.01
+0.19%
BLFS BioLife Solutions, Inc.
17.19
+1.00%
ATRI Atrion Corporation
424.19
+4.66%