NasdaqGS - Nasdaq Real Time Price USD
Ingles Markets, Incorporated (IMKTA)
61.09
+0.05
+(0.08%)
At close: May 8 at 4:00:01 PM EDT
61.09
0.00
(0.00%)
After hours: May 8 at 4:05:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IMKTA250516C00040000 | 11/11/2024 9:30 AM | 40 | 32.40 | 29.20 | 34.00 | 0.00 | 0.00% | - | 1 | 682.13% |
| IMKTA250516C00060000 | 5/7/2025 3:58 PM | 60 | 1.71 | 0.25 | 3.90 | -0.77 | -31.05% | 1 | 4 | 93.12% |
| IMKTA250516C00065000 | 5/7/2025 3:58 PM | 65 | 0.38 | 0.00 | 0.70 | -0.33 | -46.48% | 1 | 60 | 56.45% |
| IMKTA250516C00070000 | 5/8/2025 10:48 AM | 70 | 0.10 | 0.00 | 0.60 | -0.45 | -81.82% | 1 | 36 | 70.02% |
| IMKTA250516C00075000 | 4/22/2025 3:04 PM | 75 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 17 | 116.89% |
| IMKTA250516C00080000 | 4/15/2025 9:30 AM | 80 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 29 | 111.72% |
| IMKTA250516C00085000 | 2/11/2025 10:59 AM | 85 | 0.20 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 3 | 190.43% |
| IMKTA250516C00090000 | 12/16/2024 11:04 AM | 90 | 0.74 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 263.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IMKTA250516P00040000 | 10/28/2024 9:37 AM | 40 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 323.24% |
| IMKTA250516P00045000 | 3/14/2025 2:23 PM | 45 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 168.95% |
| IMKTA250516P00050000 | 4/21/2025 9:30 AM | 50 | 0.61 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 3 | 142.97% |
| IMKTA250516P00055000 | 4/25/2025 12:24 PM | 55 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 375 | 57.03% |
| IMKTA250516P00060000 | 5/2/2025 3:38 PM | 60 | 0.75 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 16 | 64.45% |
| IMKTA250516P00065000 | 5/8/2025 10:06 AM | 65 | 3.61 | 2.95 | 6.40 | 0.11 | 3.14% | 1 | 10 | 58.74% |
| IMKTA250516P00070000 | 4/22/2025 12:26 PM | 70 | 5.80 | 7.90 | 10.90 | 0.00 | 0.00% | 1 | 1 | 80.47% |
| IMKTA250516P00075000 | 12/30/2024 9:53 AM | 75 | 10.95 | 6.80 | 11.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| IMKTA250516P00080000 | 10/30/2024 12:08 PM | 80 | 14.59 | 8.30 | 10.20 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| IMKTA250516P00085000 | 2/12/2025 12:39 PM | 85 | 20.20 | 23.00 | 23.90 | 0.00 | 0.00% | 20 | 22 | 0.00% |
Related Tickers
WMK Weis Markets, Inc.
80.79
-8.40%
VLGEA Village Super Market, Inc.
36.10
-1.80%
NGVC Natural Grocers by Vitamin Cottage, Inc.
45.87
-7.01%
ACI Albertsons Companies, Inc.
22.32
-0.36%
ASAIY Sendas Distribuidora S.A.
8.60
+3.61%
GO Grocery Outlet Holding Corp.
14.98
-2.28%
CBOX.L Cake Box Holdings Plc
185.00
0.00%
VSU.F Village Super Market, Inc.
32.00
-1.84%
AXFO.ST Axfood AB (publ)
268.40
+0.15%
ZAB.WA Zabka Group S.A.
23.12
+0.13%