Intellia Therapeutics Inc.

NAS: NTLA

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jun 28, 2022, 5:15 p.m.

/zigman2/quotes/207821052/composite

$

51.08

Change

-0.95 -1.83%

Volume

Volume 10,624

Real time quotes

/zigman2/quotes/207821052/composite

Today's close

$ 53.40

$ 52.03

Change

-1.37 -2.57%

Day low

Day high

$51.05

$54.58

Open

52 week low

52 week high

$37.08

$202.73

Open

OPTION CHAIN FOR INTELLIA THERAPEUTICS INC.

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.60 34.50 20.00 quote 0.15 0.00 15.00 0.00 0.75
quote 0.00 0.00 0.00 27.00 31.90 22.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 24.60 29.50 25.00 quote 0.29 0.00 0.00 0.00 0.75 5.00
quote 0.00 0.00 0.00 20.20 24.30 30.00 quote 0.15 -0.25 1.00 0.15 0.70 52.00
quote 7.30 0.00 0.00 15.30 19.30 1.00 35.00 quote 0.45 0.05 2.00 0.40 0.75 1,220
quote 13.35 -1.90 20.00 10.90 14.30 34.00 40.00 quote 0.80 0.02 16.00 0.45 1.70 192.00
quote 9.70 2.30 5.00 6.90 10.80 555.00 45.00 quote 1.80 0.23 53.00 0.80 2.45 91.00
quote 4.80 -2.10 15.00 3.20 6.80 636.00 50.00 quote 3.70 1.00 504.00 2.50 3.90 101.00
52.03 Current price as of 6/28/2022 04:00:00 PM
quote 3.00 -0.90 38.00 3.30 3.80 909.00 55.00 quote 6.10 0.05 6.00 5.20 8.30 147.00
quote 2.05 -0.03 213.00 0.85 3.40 443.00 60.00 quote 9.13 -3.29 51.00 7.50 11.90 13.00
quote 0.85 0.10 4.00 0.25 2.25 222.00 65.00 quote 14.19 -4.91 2.00 11.80 16.10 381.00
quote 0.40 -0.15 54.00 0.20 0.60 205.00 70.00 quote 20.30 0.00 0.00 16.30 20.10 82.00
quote 0.23 0.18 1.00 0.05 0.65 24.00 75.00 quote 16.72 0.00 0.00 21.00 25.50 82.00
quote 0.15 0.10 1.00 0.00 0.50 172.00 80.00 quote 33.23 0.00 0.00 25.50 30.50 18.00
quote 0.50 -0.08 20.00 0.00 0.65 19.00 85.00 quote 43.83 0.00 0.00 30.60 35.50 134.00
quote 0.25 0.00 0.00 0.00 0.65 77.00 90.00 quote 47.97 0.00 0.00 37.60 38.70 4.00
quote 0.19 0.00 0.00 0.00 0.75 148.00 95.00 quote 47.50 0.00 0.00 40.50 45.40 1.00
quote 0.05 0.00 0.00 0.00 0.30 417.00 100.00 quote 52.00 0.00 0.00 45.60 50.50 2.00
quote 0.20 0.00 0.00 0.00 0.75 76.00 105.00 quote 34.50 0.00 0.00 50.50 55.40 2.00
quote 0.45 0.00 0.00 0.00 0.75 22.00 110.00 quote 67.25 0.00 0.00 55.60 60.50 2.00
quote 0.40 0.00 0.00 0.00 4.80 30.00 115.00 quote 58.59 0.00 0.00 60.50 65.40 35.00
quote 2.20 0.00 0.00 0.00 0.50 25.00 120.00 quote 77.27 0.00 0.00 65.60 70.50 170.00
quote 0.50 0.00 0.00 0.00 4.80 20.00 125.00 quote 67.86 0.00 0.00 70.50 75.50 1.00
quote 0.10 -0.50 2.00 0.00 0.50 12.00 130.00 quote 78.95 0.00 0.00 75.60 80.50 6.00
quote 2.47 0.00 0.00 0.00 1.10 5.00 135.00 quote 95.00 0.00 0.00 80.60 85.50 2.00
quote 0.15 0.00 0.00 0.00 1.25 3.00 140.00 quote 74.77 0.00 0.00 85.60 90.50 3.00
quote 4.71 0.00 0.00 0.00 0.75 4.00 145.00 quote 0.00 0.00 0.00 90.60 95.50
quote 0.85 0.00 0.00 0.00 4.80 5.00 150.00 quote 88.34 0.00 0.00 95.50 100.40
quote 2.35 2.20 1.00 0.00 0.75 3.00 155.00 quote 0.00 0.00 0.00 100.60 105.50
quote 1.00 0.00 0.00 0.00 0.75 13.00 160.00 quote 0.00 0.00 0.00 105.50 110.40
quote 9.00 0.00 0.00 0.00 0.75 2.00 165.00 quote 0.00 0.00 0.00 110.50 115.40
quote 3.90 0.00 0.00 0.00 0.75 6.00 170.00 quote 0.00 0.00 0.00 115.60 120.50
quote 2.00 0.00 0.00 0.00 0.80 2.00 175.00 quote 0.00 0.00 0.00 120.50 125.40
quote 0.05 0.00 0.00 0.00 4.80 1.00 180.00 quote 0.00 0.00 0.00 125.50 130.40
quote 0.20 0.00 0.00 0.00 0.10 29.00 185.00 quote 0.00 0.00 0.00 130.60 135.50
quote 0.01 0.00 0.00 0.00 4.80 2.00 190.00 quote 0.00 0.00 0.00 135.50 140.40
quote 0.00 0.00 0.00 0.00 0.70 195.00 quote 93.35 0.00 0.00 140.50 145.40
quote 0.05 0.00 0.00 0.00 0.05 4.00 200.00 quote 0.00 0.00 0.00 145.50 150.40

August, 2022 Options

Show

October, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.