Australia markets open in 7 hours 7 minutes

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.77-0.05 (-0.64%)
As of 10:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVIR211217C000025002021-11-26 12:36PM EST2.505.605.105.500.00-16287.50%
AVIR211217C000050002021-12-01 2:13PM EST5.002.952.553.000.00-404193.75%
AVIR211217C000075002021-12-02 9:37AM EST7.500.800.450.900.00-1519383.20%
AVIR211217C000100002021-12-02 10:26AM EST10.000.200.100.30-0.05-20.00%47,881123.83%
AVIR211217C000125002021-12-01 3:59PM EST12.500.130.000.100.00-162,894133.59%
AVIR211217C000150002021-11-29 9:30AM EST15.000.100.000.100.00-7954171.09%
AVIR211217C000175002021-11-24 3:07PM EST17.500.040.000.050.00-11,315181.25%
AVIR211217C000200002021-12-02 9:52AM EST20.000.030.000.05-0.01-25.00%1725204.69%
AVIR211217C000225002021-11-26 12:51PM EST22.500.050.000.300.00-1143300.78%
AVIR211217C000250002021-11-23 9:30AM EST25.000.040.000.200.00-42644298.44%
AVIR211217C000300002021-11-12 2:16PM EST30.000.050.000.300.00-99410356.25%
AVIR211217C000350002021-11-04 9:46AM EST35.000.100.000.200.00-2388359.38%
AVIR211217C000400002021-11-10 10:33AM EST40.000.050.000.100.00-7517346.88%
AVIR211217C000450002021-11-09 3:49PM EST45.000.050.000.150.00-3333385.94%
AVIR211217C000500002021-11-17 1:21PM EST50.000.010.000.300.00-2186448.44%
AVIR211217C000550002021-11-16 2:29PM EST55.000.200.000.200.00-1112435.94%
AVIR211217C000600002021-10-25 10:36AM EST60.000.070.000.050.00-113378.13%
AVIR211217C000650002021-10-28 10:17AM EST65.000.050.000.050.00-113390.63%
AVIR211217C000700002021-11-10 3:47PM EST70.000.050.000.100.00-5183434.38%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AVIR211217P000025002021-11-23 3:40PM EST2.500.020.000.050.00-924281.25%
AVIR211217P000050002021-12-01 11:31AM EST5.000.050.000.100.00-10123138.28%
AVIR211217P000075002021-12-02 9:30AM EST7.500.400.400.550.00-238394.34%
AVIR211217P000100002021-11-30 3:39PM EST10.002.332.302.50+0.14+6.39%21,627117.19%
AVIR211217P000125002021-12-01 10:10AM EST12.504.814.505.00+0.21+4.57%2627114.06%
AVIR211217P000150002021-11-23 12:54PM EST15.007.406.907.500.00-160248.44%
AVIR211217P000175002021-11-17 11:56AM EST17.508.909.4010.100.00-140175.00%
AVIR211217P000200002021-11-19 9:50AM EST20.0011.3012.0012.500.00-1019198.44%
AVIR211217P000225002021-10-29 10:22AM EST22.5010.9914.1014.600.00-110.00%
AVIR211217P000250002021-11-26 10:17AM EST25.0017.2016.8017.600.00-17390.63%
AVIR211217P000300002021-11-18 12:25PM EST30.0021.5021.8022.500.00-114400.00%
AVIR211217P000350002021-11-19 2:31PM EST35.0026.8926.4027.500.00-149430.47%
AVIR211217P000400002021-11-19 10:43AM EST40.0031.5531.4032.400.00-131417.97%
AVIR211217P000450002021-11-16 2:34PM EST45.0033.6536.1037.500.00-10477.34%
AVIR211217P000500002021-10-20 8:46AM EST50.0036.7341.8042.000.00-300.00%