INMD - InMode Ltd.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INMD230818C00017500 | 2023-05-03 2:35PM EDT | 17.50 | 16.70 | 14.90 | 17.30 | 0.00 | - | 3 | 3 | 76.56% |
| INMD230818C00020000 | 2023-05-04 3:04PM EDT | 20.00 | 13.20 | 13.40 | 14.10 | 0.00 | - | 8 | 28 | 75.29% |
| INMD230818C00022500 | 2023-05-31 9:30AM EDT | 22.50 | 10.00 | 10.90 | 13.80 | 0.00 | - | 5 | 13 | 102.05% |
| INMD230818C00025000 | 2023-05-31 10:03AM EDT | 25.00 | 7.30 | 7.30 | 10.70 | 0.00 | - | 1 | 12 | 57.81% |
| INMD230818C00027500 | 2023-05-31 10:02AM EDT | 27.50 | 5.27 | 6.20 | 7.70 | 0.00 | - | 1 | 11 | 55.76% |
| INMD230818C00030000 | 2023-06-01 3:32PM EDT | 30.00 | 4.05 | 4.10 | 5.10 | 0.00 | - | 13 | 626 | 53.03% |
| INMD230818C00032500 | 2023-06-02 12:56PM EDT | 32.50 | 3.22 | 3.20 | 3.40 | +0.47 | +17.09% | 3 | 223 | 48.22% |
| INMD230818C00035000 | 2023-06-02 1:09PM EDT | 35.00 | 2.00 | 2.00 | 2.20 | +0.41 | +25.79% | 30 | 4,402 | 46.73% |
| INMD230818C00037500 | 2023-06-02 3:42PM EDT | 37.50 | 1.20 | 1.15 | 1.25 | +0.25 | +26.32% | 119 | 2,411 | 43.85% |
| INMD230818C00040000 | 2023-06-02 1:29PM EDT | 40.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 3 | 2,936 | 42.97% |
| INMD230818C00042500 | 2023-06-02 3:40PM EDT | 42.50 | 0.30 | 0.15 | 3.00 | +0.04 | +15.38% | 1 | 2,036 | 70.31% |
| INMD230818C00045000 | 2023-06-02 2:08PM EDT | 45.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 1 | 2,159 | 44.53% |
| INMD230818C00047500 | 2023-05-30 2:22PM EDT | 47.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 136 | 50.44% |
| INMD230818C00050000 | 2023-05-31 9:30AM EDT | 50.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 291 | 72.66% |
| INMD230818C00055000 | 2023-06-02 1:42PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 438 | 53.13% |
| INMD230818C00060000 | 2023-05-22 10:58AM EDT | 60.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 3 | 288 | 74.12% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INMD230818P00017500 | 2023-03-27 3:51PM EDT | 17.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 100.49% |
| INMD230818P00020000 | 2023-05-02 10:03AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 129 | 65.23% |
| INMD230818P00022500 | 2023-05-30 9:50AM EDT | 22.50 | 0.28 | 0.10 | 0.25 | 0.00 | - | 1 | 475 | 56.06% |
| INMD230818P00025000 | 2023-05-30 10:25AM EDT | 25.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 102 | 1,219 | 52.05% |
| INMD230818P00027500 | 2023-06-02 1:52PM EDT | 27.50 | 0.64 | 0.50 | 0.70 | -0.41 | -39.05% | 2 | 745 | 49.32% |
| INMD230818P00030000 | 2023-06-02 2:53PM EDT | 30.00 | 1.20 | 1.10 | 1.20 | -0.40 | -25.00% | 142 | 3,293 | 45.07% |
| INMD230818P00032500 | 2023-06-01 3:31PM EDT | 32.50 | 2.65 | 1.90 | 2.05 | 0.00 | - | 14 | 2,577 | 42.29% |
| INMD230818P00035000 | 2023-05-31 9:56AM EDT | 35.00 | 4.70 | 3.20 | 3.30 | 0.00 | - | 76 | 2,521 | 40.09% |
| INMD230818P00037500 | 2023-06-02 2:12PM EDT | 37.50 | 5.10 | 4.70 | 4.90 | -0.70 | -12.07% | 4 | 1,102 | 37.26% |
| INMD230818P00040000 | 2023-06-02 2:49PM EDT | 40.00 | 6.99 | 6.60 | 7.00 | +0.69 | +10.95% | 50 | 792 | 38.14% |
| INMD230818P00042500 | 2023-04-26 9:53AM EDT | 42.50 | 6.90 | 10.20 | 10.60 | 0.00 | - | 1 | 3 | 66.85% |
| INMD230818P00045000 | 2023-05-22 10:02AM EDT | 45.00 | 11.30 | 10.10 | 12.40 | 0.00 | - | 5 | 0 | 63.97% |
| INMD230818P00047500 | 2023-04-25 11:48AM EDT | 47.50 | 10.70 | 13.70 | 16.90 | 0.00 | - | 18 | 0 | 80.47% |
| INMD230818P00050000 | 2023-04-11 3:00PM EDT | 50.00 | 14.70 | 14.30 | 16.70 | 0.00 | - | 10 | 0 | 53.42% |
| INMD230818P00055000 | 2023-03-29 2:12PM EDT | 55.00 | 23.80 | 17.40 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
| INMD230818P00060000 | 2023-04-12 9:30AM EDT | 60.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.