Quidel Corp.

NAS: QDEL

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

May 18, 2021, 4:29 a.m.

/zigman2/quotes/209081561/composite

$

116.17

Change

0.00 -1.73%

Volume

Volume 3

Quotes are delayed by 20 min

/zigman2/quotes/209081561/composite

Previous close

$ 118.21

$ 116.17

Change

-2.04 -1.73%

Day low

Day high

$115.54

$120.70

Open

52 week low

52 week high

$104.40

$306.72

Open

OPTION CHAIN FOR QUIDEL CORP.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.20 64.30 55.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 53.20 60.10 60.00 quote 0.10 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 46.20 56.00 65.00 quote 0.10 0.00 0.00 0.00 1.30 11.00
quote 0.00 0.00 0.00 36.50 46.00 75.00 quote 0.05 0.00 0.00 0.00 1.20 20.00
quote 0.00 0.00 0.00 31.50 41.00 80.00 quote 0.17 -0.08 1.00 0.00 1.15 14.00
quote 44.70 0.00 0.00 29.80 33.90 4.00 85.00 quote 0.05 0.00 0.00 0.00 0.40 49.00
quote 27.60 10.19 1.00 24.20 28.80 2.00 90.00 quote 0.10 0.00 0.00 0.00 1.20 144.00
quote 13.00 0.00 0.00 20.30 22.60 17.00 95.00 quote 0.15 0.03 10.00 0.05 0.15 103.00
quote 23.80 0.00 0.00 15.70 17.10 243.00 100.00 quote 0.50 0.22 3.00 0.05 0.50 3,324
quote 0.00 0.00 0.00 12.90 19.00 101.00 quote 0.45 0.00 0.00 0.00 0.60 25.00
quote 0.00 0.00 0.00 11.80 17.60 102.00 quote 0.27 -0.23 1.00 0.00 0.65 33.00
quote 8.90 0.00 0.00 11.70 16.40 1.00 103.00 quote 1.70 0.00 0.00 0.00 1.45 3.00
quote 13.50 0.00 0.00 10.80 15.50 1.00 104.00 quote 1.00 0.00 0.00 0.10 0.80 17.00
quote 13.50 2.70 10.00 10.70 12.30 14.00 105.00 quote 0.25 -0.25 67.00 0.15 0.40 436.00
quote 7.40 0.00 0.00 9.40 12.20 27.00 106.00 quote 0.30 -0.60 6.00 0.10 0.60 241.00
quote 9.60 0.00 0.00 9.00 10.00 128.00 107.00 quote 0.25 0.00 1.00 0.20 0.55 1.00
quote 9.60 0.00 0.00 8.30 9.40 26.00 108.00 quote 0.99 -4.71 1.00 0.35 0.65 15.00
quote 16.20 0.00 0.00 7.50 8.50 39.00 109.00 quote 0.90 -0.66 10.00 0.55 0.85 70.00
quote 9.10 -2.24 11.00 6.60 7.30 344.00 110.00 quote 0.75 -0.17 11.00 0.70 1.05 387.00
quote 9.30 3.40 1.00 6.10 6.80 24.00 111.00 quote 2.30 0.00 0.00 0.90 1.30 10.00
quote 6.73 -3.07 1.00 5.20 7.00 81.00 112.00 quote 1.10 -0.80 4.00 1.20 1.50 12.00
quote 4.77 -1.73 2.00 4.60 5.50 30.00 113.00 quote 1.05 -1.20 1.00 1.50 1.90 14.00
quote 5.80 0.40 1.00 4.00 4.60 21.00 114.00 quote 2.01 -0.24 5.00 1.75 2.20 82.00
quote 3.80 -0.10 5.00 3.40 4.00 219.00 115.00 quote 2.55 0.07 39.00 2.20 2.75 287.00
quote 3.10 -1.00 20.00 2.95 3.40 164.00 116.00 quote 2.65 -0.35 4.00 2.70 3.20 51.00
116.17 Current price as of 5/17/2021 04:00:00 PM
quote 3.10 -0.50 9.00 2.40 2.95 121.00 117.00 quote 2.85 -3.45 6.00 3.30 3.80 175.00
quote 3.30 0.20 4.00 2.15 2.55 181.00 118.00 quote 3.30 -2.50 4.00 3.80 4.30 48.00
quote 2.90 0.00 0.00 1.70 2.20 15.00 119.00 quote 3.50 -1.10 6.00 4.40 5.00 112.00
quote 2.10 -0.70 16.00 1.45 1.90 781.00 120.00 quote 4.53 -0.44 2.00 5.00 5.80 1,844
quote 2.05 -0.25 3.00 1.25 1.55 8.00 121.00 quote 7.90 0.00 0.00 5.70 6.50 5.00
quote 1.35 -0.80 8.00 0.95 1.45 16.00 122.00 quote 9.90 0.00 0.00 6.10 7.90 7.00
quote 1.30 -0.05 1.00 0.80 1.15 11.00 123.00 quote 0.00 0.00 0.00 6.80 9.50
quote 1.25 -0.80 19.00 0.65 1.00 7.00 124.00 quote 6.50 -1.40 1.00 8.20 9.40 1.00
quote 1.12 -0.18 55.00 0.60 0.85 480.00 125.00 quote 8.39 -0.23 2.00 9.20 10.80 393.00
quote 0.75 -0.35 2.00 0.45 0.75 12.00 126.00 quote 13.00 0.00 0.00 9.90 10.70 2.00
quote 0.75 -0.35 39.00 0.40 0.60 91.00 127.00 quote 11.80 0.00 0.00 10.50 11.60 2.00
quote 0.80 -0.05 2.00 0.20 0.55 14.00 128.00 quote 12.90 0.00 0.00 11.70 13.00 9.00
quote 0.85 -0.05 1.00 0.20 0.50 13.00 129.00 quote 16.20 0.00 0.00 10.40 15.50 1.00
quote 0.48 -0.42 54.00 0.30 0.45 465.00 130.00 quote 13.00 -0.50 3.00 13.80 14.90 142.00
quote 1.10 0.00 0.00 0.05 0.40 1.00 131.00 quote 0.00 0.00 0.00 11.90 17.40
quote 0.50 0.00 0.00 0.00 0.40 6.00 132.00 quote 0.00 0.00 0.00 12.40 19.10
quote 0.36 -0.99 1.00 0.15 0.40 2.00 133.00 quote 0.00 0.00 0.00 13.40 19.30
quote 0.25 -3.85 1.00 0.05 0.40 3.00 134.00 quote 16.30 0.00 0.00 14.40 20.40 3.00
quote 0.30 -0.10 4.00 0.10 0.40 988.00 135.00 quote 17.82 -1.35 22.00 18.00 20.10 185.00
quote 0.22 -0.49 1.00 0.00 0.55 644.00 140.00 quote 25.17 2.86 2.00 21.90 24.90 167.00
quote 0.30 0.00 0.00 0.00 0.65 140.00 145.00 quote 25.55 -3.24 2.00 27.30 30.30 28.00
quote 0.05 0.00 19.00 0.00 0.15 286.00 150.00 quote 32.07 -2.96 4.00 31.80 34.70 115.00
quote 0.28 0.13 1.00 0.00 0.30 119.00 155.00 quote 38.15 0.00 0.00 34.80 43.30 10.00
quote 0.15 0.00 0.00 0.00 0.25 177.00 160.00 quote 40.95 0.48 1.00 41.70 46.70 14.00
quote 0.15 0.00 0.00 0.00 0.15 223.00 165.00 quote 47.40 1.75 1.00 46.50 53.60 26.00
quote 0.26 0.00 0.00 0.00 1.00 75.00 170.00 quote 61.00 0.00 0.00 51.10 57.40 7.00
quote 0.04 -0.06 6.00 0.00 0.05 140.00 175.00 quote 56.61 -0.02 1.00 56.30 60.90 7.00
quote 0.41 0.00 0.00 0.00 1.20 250.00 180.00 quote 72.00 0.00 0.00 61.30 67.40 18.00
quote 0.05 0.00 0.00 0.00 1.30 60.00 185.00 quote 55.68 0.00 0.00 64.00 73.90 13.00
quote 1.00 0.00 0.00 0.00 0.25 35.00 190.00 quote 66.80 0.00 0.00 69.00 78.90
quote 0.30 0.00 0.00 0.00 1.20 33.00 195.00 quote 69.85 0.00 0.00 74.00 83.90
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 56.50 65.00 55.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 51.50 61.00 60.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 46.50 56.00 65.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 41.50 51.00 70.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 36.50 46.00 75.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 31.50 41.00 80.00 quote 0.00 0.00 0.00 0.00 3.80
quote 32.52 0.00 0.00 28.50 35.10 5.00 85.00 quote 0.10 0.00 0.00 0.00 1.05 6.00
quote 0.00 0.00 0.00 23.10 30.10 90.00 quote 0.55 0.00 0.00 0.00 0.15 5.00
quote 23.97 0.00 0.00 18.50 25.10 5.00 95.00 quote 2.93 0.00 0.00 0.00 1.15 5.00
quote 0.00 0.00 0.00 14.20 21.40 99.00 quote 0.00 0.00 0.00 0.10 1.25
quote 0.00 0.00 0.00 13.20 20.60 100.00 quote 0.50 -0.45 10.00 0.15 0.65 18.00
quote 0.00 0.00 0.00 12.20 19.60 101.00 quote 0.00 0.00 0.00 0.30 0.95
quote 0.00 0.00 0.00 11.40 18.90 102.00 quote 1.00 0.00 0.00 0.20 0.75 4.00
quote 17.20 0.00 0.00 13.00 17.00 1.00 103.00 quote 6.80 0.00 0.00 0.35 0.95 1.00
quote 0.00 0.00 0.00 12.20 14.40 104.00 quote 0.00 0.00 0.00 0.30 1.00
quote 14.20 4.00 1.00 11.90 13.20 3.00 105.00 quote 0.80 -0.20 4.00 0.75 1.20 22.00
quote 8.60 0.00 0.00 10.80 12.00 2.00 106.00 quote 8.40 0.00 0.00 0.80 1.45 1.00
quote 5.50 0.00 0.00 10.10 11.00 1.00 107.00 quote 7.64 0.00 0.00 0.75 1.80 2.00
quote 0.00 0.00 0.00 9.50 10.20 108.00 quote 0.00 0.00 0.00 1.20 2.20
quote 0.00 0.00 0.00 8.00 9.60 109.00 quote 0.00 0.00 0.00 1.60 2.20
quote 6.54 0.00 0.00 7.70 9.10 3.00 110.00 quote 2.98 0.00 0.00 1.95 2.45 8.00
quote 0.00 0.00 0.00 7.20 8.00 111.00 quote 5.69 0.00 0.00 2.10 2.80 15.00
quote 0.00 0.00 0.00 6.70 7.40 112.00 quote 0.00 0.00 0.00 2.50 3.20
quote 7.16 0.00 0.00 6.10 6.90 7.00 113.00 quote 9.85 0.00 0.00 3.00 3.50 1.00
quote 6.22 -4.05 1.00 5.60 6.20 3.00 114.00 quote 3.10 -0.46 5.00 3.40 4.10 100.00
quote 6.50 0.00 0.00 4.80 5.60 4.00 115.00 quote 2.75 -2.00 1.00 3.60 4.40 13.00
quote 5.66 0.86 4.00 4.60 5.10 4.00 116.00 quote 0.00 0.00 0.00 4.30 5.00
116.17 Current price as of 5/17/2021 04:00:00 PM
quote 4.68 -1.32 1.00 3.90 4.60 2.00 117.00 quote 4.45 0.00 0.00 4.80 5.60 10.00
quote 0.00 0.00 0.00 3.50 4.20 118.00 quote 8.41 0.00 0.00 5.40 6.60 10.00
quote 3.92 -1.88 1.00 2.85 3.90 7.00 119.00 quote 0.00 0.00 0.00 5.90 6.70
quote 4.90 -1.20 3.00 3.00 3.50 11.00 120.00 quote 6.47 -1.20 41.00 6.50 7.30 58.00
quote 3.70 -2.00 1.00 2.60 3.10 1.00 121.00 quote 0.00 0.00 0.00 7.10 8.00
quote 3.00 -1.70 2.00 2.25 2.85 4.00 122.00 quote 0.00 0.00 0.00 7.70 8.80
quote 3.40 0.00 0.00 2.10 2.60 8.00 123.00 quote 0.00 0.00 0.00 8.80 10.20
quote 2.50 -0.50 15.00 1.80 2.75 2.00 124.00 quote 7.90 0.00 1.00 9.50 10.30 1.00
quote 2.95 0.45 7.00 1.50 2.15 15.00 125.00 quote 7.72 -3.38 1.00 10.10 11.30 10.00
quote 1.93 0.00 4.00 1.50 1.90 4.00 126.00 quote 0.00 0.00 0.00 10.30 12.20
quote 3.22 0.00 0.00 1.10 1.85 1.00 127.00 quote 0.00 0.00 0.00 10.80 13.20
quote 1.60 -0.55 1.00 0.90 1.75 3.00 128.00 quote 0.00 0.00 0.00 11.60 14.00
quote 3.57 0.00 0.00 0.80 1.85 1.00 129.00 quote 0.00 0.00 0.00 12.60 14.50
quote 2.25 0.00 0.00 0.85 1.40 15.00 130.00 quote 11.51 0.00 1.00 13.20 15.70 1.00
quote 1.35 0.00 0.00 0.50 1.40 1.00 131.00 quote 0.00 0.00 0.00 14.30 16.50
quote 1.60 0.00 0.00 0.60 1.55 2.00 132.00 quote 0.00 0.00 0.00 15.30 17.60
quote 1.05 0.00 2.00 0.60 1.25 133.00 quote 0.00 0.00 0.00 15.80 18.50
quote 1.05 -1.10 3.00 0.50 1.05 4.00 134.00 quote 0.00 0.00 0.00 17.00 20.50
quote 1.04 -0.51 5.00 0.40 0.85 7.00 135.00 quote 16.32 0.00 0.00 18.10 21.20 1.00
quote 1.15 0.00 0.00 0.15 1.25 3.00 140.00 quote 0.00 0.00 0.00 20.50 27.00
quote 0.60 -0.15 1.00 0.00 0.90 1.00 145.00 quote 0.00 0.00 0.00 25.20 32.20
quote 0.15 -0.48 12.00 0.00 0.60 21.00 150.00 quote 0.00 0.00 0.00 30.10 37.30
quote 0.00 0.00 0.00 0.00 1.10 155.00 quote 0.00 0.00 0.00 35.00 42.10
quote 0.00 0.00 0.00 0.00 1.00 160.00 quote 0.00 0.00 0.00 40.10 47.20
quote 0.00 0.00 0.00 0.00 1.75 165.00 quote 0.00 0.00 0.00 44.90 52.40
quote 1.40 0.00 0.00 0.00 2.95 2.00 170.00 quote 0.00 0.00 0.00 49.00 57.80
quote 0.00 0.00 0.00 0.00 2.65 175.00 quote 0.00 0.00 0.00 54.10 64.00
quote 0.00 0.00 0.00 0.00 1.00 180.00 quote 0.00 0.00 0.00 59.80 68.80

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.