NYSE - Nasdaq Real Time Price USD
Integer Holdings Corporation (ITGR)
121.49
+2.51
+(2.11%)
As of 1:34:27 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR250516C00090000 | 11/12/2024 10:48 AM | 90 | 51.65 | 50.00 | 54.90 | 0.00 | 0.00% | 2 | 2 | 539.45% |
| ITGR250516C00115000 | 4/21/2025 10:38 AM | 115 | 5.20 | 4.50 | 9.00 | 0.00 | 0.00% | 1 | 5 | 69.07% |
| ITGR250516C00120000 | 4/24/2025 10:52 AM | 120 | 3.23 | 0.05 | 4.90 | 0.00 | 0.00% | 3 | 8 | 54.37% |
| ITGR250516C00125000 | 4/23/2025 10:52 AM | 125 | 4.00 | 0.00 | 4.10 | 0.00 | 0.00% | 35 | 43 | 73.66% |
| ITGR250516C00130000 | 2/27/2025 3:32 PM | 130 | 4.50 | 0.05 | 4.90 | 0.00 | 0.00% | 3 | 4 | 73.14% |
| ITGR250516C00135000 | 4/24/2025 10:52 AM | 135 | 1.88 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 10 | 90.23% |
| ITGR250516C00140000 | 4/24/2025 10:52 AM | 140 | 2.93 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 8 | 106.45% |
| ITGR250516C00145000 | 2/11/2025 11:15 AM | 145 | 5.50 | 0.00 | 3.20 | 0.00 | 0.00% | - | 2 | 105.42% |
| ITGR250516C00150000 | 4/11/2025 10:05 AM | 150 | 3.20 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 49 | 134.96% |
| ITGR250516C00160000 | 1/22/2025 11:50 AM | 160 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 159.77% |
| ITGR250516C00170000 | 10/3/2024 9:30 AM | 170 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 181.88% |
| ITGR250516C00175000 | 12/18/2024 9:30 AM | 175 | 1.45 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 3 | 194.38% |
| ITGR250516C00195000 | 4/16/2025 10:33 AM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 110.16% |
| ITGR250516C00200000 | 2/21/2025 10:28 AM | 200 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 3 | 237.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITGR250516P00070000 | 10/28/2024 9:38 AM | 70 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 294.92% |
| ITGR250516P00075000 | 10/28/2024 9:37 AM | 75 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 265.43% |
| ITGR250516P00080000 | 10/28/2024 9:38 AM | 80 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 237.65% |
| ITGR250516P00085000 | 4/9/2025 1:21 PM | 85 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 3 | 211.23% |
| ITGR250516P00090000 | 4/9/2025 1:21 PM | 90 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 186.04% |
| ITGR250516P00095000 | 3/6/2025 9:30 AM | 95 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 161.72% |
| ITGR250516P00100000 | 4/21/2025 1:03 PM | 100 | 1.55 | 0.00 | 4.80 | 0.00 | 0.00% | 86 | 97 | 138.04% |
| ITGR250516P00105000 | 12/5/2024 9:30 AM | 105 | 1.65 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 3 | 118.65% |
| ITGR250516P00110000 | 4/8/2025 3:55 PM | 110 | 9.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 91.43% |
| ITGR250516P00115000 | 9/23/2024 1:27 PM | 115 | 5.46 | 3.80 | 8.50 | 0.00 | 0.00% | - | 6 | 122.07% |
| ITGR250516P00120000 | 11/22/2024 9:30 AM | 120 | 3.90 | 4.00 | 6.50 | 0.00 | 0.00% | 1 | 4 | 78.91% |
| ITGR250516P00125000 | 1/21/2025 9:50 AM | 125 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 10 | 34.84% |
| ITGR250516P00130000 | 2/26/2025 10:52 AM | 130 | 6.00 | 11.90 | 16.00 | 0.00 | 0.00% | - | 1 | 115.31% |
| ITGR250516P00135000 | 1/29/2025 12:01 PM | 135 | 4.22 | 10.70 | 15.50 | 0.00 | 0.00% | - | 2 | 83.30% |
| ITGR250516P00150000 | 3/6/2025 10:27 AM | 150 | 25.50 | 33.50 | 38.50 | 0.00 | 0.00% | - | 0 | 217.33% |
Related Tickers
INSP Inspire Medical Systems, Inc.
153.71
-1.78%
LIVN LivaNova PLC
44.43
+2.14%
SRDX Surmodics, Inc.
27.08
-0.29%
PODD Insulet Corporation
261.98
-0.88%
GKOS Glaukos Corporation
90.68
+2.77%
CNMD CONMED Corporation
58.10
+3.73%
BIO Bio-Rad Laboratories, Inc.
242.21
+4.15%
PEN Penumbra, Inc.
292.61
+1.16%
MASI Masimo Corporation
157.40
+4.86%
BRKR Bruker Corporation
42.08
+3.24%