Last Chance: Get 30 Days of MarketBeat All Access for FREE, then just $399 $199 for the year.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
EXTENDED - TODAY ONLY: MarketBeat All Access For Just $399 $199 (save 50%)
×
S&P 500   3,966.69 (+0.07%)
DOW   33,840.57 (-0.03%)
QQQ   282.30 (-0.15%)
AAPL   143.38 (-0.58%)
MSFT   240.66 (-0.45%)
META   109.54 (+0.70%)
GOOGL   95.11 (-0.98%)
AMZN   93.08 (-0.93%)
TSLA   183.41 (+0.27%)
NVDA   157.93 (-0.21%)
NIO   10.78 (+6.52%)
BABA   79.90 (+5.30%)
AMD   73.76 (+0.78%)
T   18.86 (+0.21%)
MU   56.08 (+0.59%)
CGC   3.43 (+0.88%)
F   13.78 (+0.36%)
GE   85.46 (-0.01%)
DIS   95.59 (-0.10%)
AMC   7.31 (-0.27%)
PYPL   80.03 (+0.13%)
PFE   49.54 (-0.06%)
NFLX   279.72 (-0.52%)
S&P 500   3,966.69 (+0.07%)
DOW   33,840.57 (-0.03%)
QQQ   282.30 (-0.15%)
AAPL   143.38 (-0.58%)
MSFT   240.66 (-0.45%)
META   109.54 (+0.70%)
GOOGL   95.11 (-0.98%)
AMZN   93.08 (-0.93%)
TSLA   183.41 (+0.27%)
NVDA   157.93 (-0.21%)
NIO   10.78 (+6.52%)
BABA   79.90 (+5.30%)
AMD   73.76 (+0.78%)
T   18.86 (+0.21%)
MU   56.08 (+0.59%)
CGC   3.43 (+0.88%)
F   13.78 (+0.36%)
GE   85.46 (-0.01%)
DIS   95.59 (-0.10%)
AMC   7.31 (-0.27%)
PYPL   80.03 (+0.13%)
PFE   49.54 (-0.06%)
NFLX   279.72 (-0.52%)
S&P 500   3,966.69 (+0.07%)
DOW   33,840.57 (-0.03%)
QQQ   282.30 (-0.15%)
AAPL   143.38 (-0.58%)
MSFT   240.66 (-0.45%)
META   109.54 (+0.70%)
GOOGL   95.11 (-0.98%)
AMZN   93.08 (-0.93%)
TSLA   183.41 (+0.27%)
NVDA   157.93 (-0.21%)
NIO   10.78 (+6.52%)
BABA   79.90 (+5.30%)
AMD   73.76 (+0.78%)
T   18.86 (+0.21%)
MU   56.08 (+0.59%)
CGC   3.43 (+0.88%)
F   13.78 (+0.36%)
GE   85.46 (-0.01%)
DIS   95.59 (-0.10%)
AMC   7.31 (-0.27%)
PYPL   80.03 (+0.13%)
PFE   49.54 (-0.06%)
NFLX   279.72 (-0.52%)
S&P 500   3,966.69 (+0.07%)
DOW   33,840.57 (-0.03%)
QQQ   282.30 (-0.15%)
AAPL   143.38 (-0.58%)
MSFT   240.66 (-0.45%)
META   109.54 (+0.70%)
GOOGL   95.11 (-0.98%)
AMZN   93.08 (-0.93%)
TSLA   183.41 (+0.27%)
NVDA   157.93 (-0.21%)
NIO   10.78 (+6.52%)
BABA   79.90 (+5.30%)
AMD   73.76 (+0.78%)
T   18.86 (+0.21%)
MU   56.08 (+0.59%)
CGC   3.43 (+0.88%)
F   13.78 (+0.36%)
GE   85.46 (-0.01%)
DIS   95.59 (-0.10%)
AMC   7.31 (-0.27%)
PYPL   80.03 (+0.13%)
PFE   49.54 (-0.06%)
NFLX   279.72 (-0.52%)
NASDAQ:IART

Integra LifeSciences - IART Options Chain & Prices

$53.34
+0.24 (+0.45%)
(As of 11/29/2022 10:07 AM ET)
Add
Compare
Today's Range
$53.03
$53.34
50-Day Range
$41.79
$54.00
52-Week Range
$40.67
$69.95
Volume
458 shs
Average Volume
486,029 shs
Market Capitalization
$4.45 billion
P/E Ratio
25.89
Dividend Yield
N/A
Price Target
$57.38

IART Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/16/2022$95.00$0.025Call978100
(+0)
1.01887
(+0.550765)
0.00721614
12/16/2022$90.00$0.030Call2110
(+0)
0.954616
(+0.486514)
0.0088722
12/16/2022$85.00$0.036Call161600
(+0)
0.886693
(+0.418591)
0.0113532
12/16/2022$80.00$0.047Call0000
(+0)
0.81465
(+0.346548)
0.0153110
12/16/2022$75.00$0.065Call00010
(+0)
0.737956
(+0.269854)
0.0221290
12/16/2022$70.00$0.099Call0000
(+0)
0.655969
(+0.187867)
0.0351360
12/16/2022$65.00$0.171Call0000
(+0)
0.567904
(+0.099802)
0.0634320
12/16/2022$60.00$0.361Call00015
(+0)
0.472786
(+0.004684)
0.1360020
12/16/2022$55.00$1.449Call0002099
(+0)
0.472786
(+0.004684)
0.3914270
12/16/2022$50.00$4.067Call0002
(+0)
0.472786
(+0.004684)
0.733620
12/16/2022$45.00$8.239Call00010
(+0)
0.472786
(+0.004684)
0.9470330
12/16/2022$40.00$13.118Call0000
(+0)
0.472786
(+0.004684)
0.9974570
12/16/2022$35.00$18.116Call0000
(+0)
0.472786
(+0.004684)
0.9999990
12/16/2022$30.00$23.116Call0000
(+0)
0.472786
(+0.004684)
0.9999990
12/16/2022$25.00$28.116Call0000
(+0)
0.472786
(+0.004684)
0.9999990
12/16/2022$22.50$30.616Call0000
(+0)
0.472786
(+0.004684)
0.9999990
12/16/2022$95.00$41.887Put0000
(+0)
1.01887
(+0.550765)
-0.9962670
12/16/2022$90.00$36.891Put0000
(+0)
0.954616
(+0.486514)
-0.9942410
12/16/2022$85.00$31.897Put0000
(+0)
0.886693
(+0.418591)
-0.9913770
12/16/2022$80.00$26.907Put0000
(+0)
0.81465
(+0.346548)
-0.9870010
12/16/2022$75.00$21.925Put0000
(+0)
0.737956
(+0.269854)
-0.9797040
12/16/2022$70.00$16.959Put0000
(+0)
0.655969
(+0.187867)
-0.9661490
12/16/2022$65.00$12.034Put0000
(+0)
0.567904
(+0.099802)
-0.9372090
12/16/2022$60.00$7.226Put00015
(+0)
0.472786
(+0.071656)
-0.8638780
12/16/2022$55.00$3.318Put0002101
(+0)
0.472786
(+0.004684)
-0.6074380
12/16/2022$50.00$0.945Put0000
(+0)
0.472786
(+0.004684)
-0.2649250
12/16/2022$45.00$0.124Put0001
(+0)
0.472786
(+0.004684)
-0.0519470
12/16/2022$40.00$0.005Put00012
(+0)
0.472786
(+0.004684)
-0.0029830
12/16/2022$35.00$0.000Put0000
(+0)
0.472786
(+0.004684)
-0.0000270
12/16/2022$30.00$0.000Put0000
(+0)
0.472786
(+0.004684)
0.00
12/16/2022$25.00$0.000Put00011
(+0)
0.472786
(+0.004684)
0.00
12/16/2022$22.50$0.000Put0000
(+0)
0.472786
(+0.004684)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:IART) was last updated on 11/29/2022 by MarketBeat.com Staff