Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,265.02 +1,972.27 (+2.93%) CMC Crypto 200
1,454.07 -14.03 (-0.96%)
QuidelOrtho Corporation (QDEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240621C00020000 | 2024-05-10 10:14AM EDT | 20.00 | 22.60 | 20.40 | 24.70 | 0.00 | - | - | 11 | 147.27% |
| QDEL240621C00030000 | 2024-05-15 10:24AM EDT | 30.00 | 15.80 | 10.60 | 15.00 | 0.00 | - | 10 | 33 | 94.34% |
| QDEL240621C00035000 | 2024-05-17 2:33PM EDT | 35.00 | 8.29 | 6.10 | 9.60 | 0.00 | - | 5 | 6 | 62.50% |
| QDEL240621C00040000 | 2024-05-23 11:33AM EDT | 40.00 | 3.30 | 3.60 | 3.80 | -0.40 | -10.81% | 10 | 101 | 50.64% |
| QDEL240621C00045000 | 2024-05-24 2:01PM EDT | 45.00 | 1.05 | 1.25 | 1.40 | -0.25 | -19.23% | 2 | 745 | 51.56% |
| QDEL240621C00050000 | 2024-05-24 3:45PM EDT | 50.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 11 | 365 | 51.42% |
| QDEL240621C00055000 | 2024-05-23 2:11PM EDT | 55.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 14 | 377 | 58.20% |
| QDEL240621C00060000 | 2024-05-20 10:46AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 122 | 267 | 62.89% |
| QDEL240621C00065000 | 2024-05-14 1:03PM EDT | 65.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 87.70% |
| QDEL240621C00070000 | 2024-05-03 10:21AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 99 | 112.01% |
| QDEL240621C00075000 | 2024-02-23 4:29PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 123.34% |
| QDEL240621C00080000 | 2024-04-24 1:47PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 152 | 133.59% |
| QDEL240621C00085000 | 2024-02-14 2:18PM EDT | 85.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 146 | 181.64% |
| QDEL240621C00090000 | 2024-04-24 12:12PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 151.95% |
| QDEL240621C00095000 | 2024-02-14 10:55AM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 199.71% |
| QDEL240621C00100000 | 2024-05-14 1:02PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 116.41% |
| QDEL240621C00105000 | 2024-01-26 2:25PM EDT | 105.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 211.77% |
| QDEL240621C00110000 | 2024-01-09 11:58AM EDT | 110.00 | 0.41 | 0.05 | 2.00 | 0.00 | - | - | 10 | 220.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QDEL240621P00030000 | 2024-05-17 2:44PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 56.25% |
| QDEL240621P00035000 | 2024-05-24 1:19PM EDT | 35.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 2 | 1,121 | 52.83% |
| QDEL240621P00040000 | 2024-05-24 1:40PM EDT | 40.00 | 1.20 | 1.00 | 1.20 | -0.15 | -11.11% | 16 | 257 | 48.24% |
| QDEL240621P00045000 | 2024-05-23 1:05PM EDT | 45.00 | 4.14 | 3.70 | 3.80 | 0.00 | - | 1 | 149 | 46.97% |
| QDEL240621P00050000 | 2024-05-24 10:00AM EDT | 50.00 | 8.60 | 7.30 | 8.40 | +1.40 | +19.44% | 14 | 192 | 64.80% |
| QDEL240621P00055000 | 2024-05-22 9:54AM EDT | 55.00 | 13.90 | 12.10 | 13.00 | 0.00 | - | 7 | 30 | 70.56% |
| QDEL240621P00060000 | 2024-05-06 1:17PM EDT | 60.00 | 17.10 | 17.20 | 19.70 | 0.00 | - | 1 | 0 | 105.86% |
| QDEL240621P00065000 | 2024-05-09 3:00PM EDT | 65.00 | 21.20 | 22.00 | 24.00 | 0.00 | - | 38 | 0 | 100.98% |
| QDEL240621P00070000 | 2024-03-06 3:37PM EDT | 70.00 | 26.30 | 26.00 | 28.50 | 0.00 | - | 49 | 17 | 137.50% |
| QDEL240621P00075000 | 2024-02-02 12:39PM EDT | 75.00 | 10.00 | 27.30 | 31.30 | 0.00 | - | 5 | 0 | 0.00% |
| QDEL240621P00080000 | 2024-01-22 12:53PM EDT | 80.00 | 10.60 | 30.20 | 34.10 | 0.00 | - | 15 | 0 | 0.00% |
| QDEL240621P00085000 | 2024-02-12 1:57PM EDT | 85.00 | 16.30 | 35.80 | 39.20 | 0.00 | - | 1 | 0 | 0.00% |
| QDEL240621P00090000 | 2023-12-14 10:44AM EDT | 90.00 | 18.50 | 17.40 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| QDEL240621P00095000 | 2023-10-31 10:02AM EDT | 95.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.