Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517C00015000 | 2024-04-04 2:07PM EDT | 15.00 | 7.70 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 319.92% |
| RNA240517C00020000 | 2024-04-26 1:00PM EDT | 20.00 | 4.80 | 5.60 | 9.00 | 0.00 | - | 7 | 22 | 204.88% |
| RNA240517C00022500 | 2024-04-26 1:01PM EDT | 22.50 | 3.30 | 2.00 | 5.00 | 0.00 | - | 2 | 20 | 160.74% |
| RNA240517C00024000 | 2024-05-02 2:26PM EDT | 24.00 | 3.05 | 2.75 | 4.90 | 0.00 | - | 308 | 188 | 144.82% |
| RNA240517C00025000 | 2024-05-03 10:26AM EDT | 25.00 | 3.10 | 2.25 | 3.00 | 0.00 | - | 1 | 172 | 108.50% |
| RNA240517C00026000 | 2024-05-06 10:38AM EDT | 26.00 | 2.15 | 1.75 | 2.70 | -0.50 | -18.87% | 2 | 440 | 114.45% |
| RNA240517C00027000 | 2024-05-01 2:58PM EDT | 27.00 | 4.00 | 1.30 | 2.00 | +1.85 | +86.05% | 3 | 87 | 106.93% |
| RNA240517C00028000 | 2024-05-06 11:23AM EDT | 28.00 | 1.40 | 0.25 | 1.60 | -0.33 | -19.08% | 3 | 703 | 86.72% |
| RNA240517C00029000 | 2024-05-06 11:16AM EDT | 29.00 | 1.17 | 0.15 | 1.35 | -0.33 | -22.00% | 12 | 67 | 92.29% |
| RNA240517C00030000 | 2024-05-06 1:04PM EDT | 30.00 | 0.86 | 0.20 | 0.95 | -0.09 | -9.47% | 8 | 83 | 94.73% |
| RNA240517C00031000 | 2024-04-29 11:18AM EDT | 31.00 | 0.55 | 0.00 | 1.10 | 0.00 | - | 1 | 145 | 105.27% |
| RNA240517C00032000 | 2024-05-01 3:09PM EDT | 32.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 32 | 444 | 153.91% |
| RNA240517C00035000 | 2024-05-01 3:17PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 782 | 130.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517P00015000 | 2024-04-19 2:49PM EDT | 15.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 130 | 131 | 254.49% |
| RNA240517P00017500 | 2024-03-14 3:59PM EDT | 17.50 | 2.57 | 0.25 | 1.95 | 0.00 | - | 1 | 1 | 261.13% |
| RNA240517P00019000 | 2024-05-06 9:43AM EDT | 19.00 | 0.16 | 0.10 | 1.20 | -0.03 | -15.79% | 3 | 9 | 182.23% |
| RNA240517P00020000 | 2024-05-06 11:13AM EDT | 20.00 | 0.20 | 0.15 | 1.25 | -0.40 | -66.67% | 40 | 11 | 166.02% |
| RNA240517P00021000 | 2024-05-01 9:50AM EDT | 21.00 | 0.75 | 0.30 | 1.00 | 0.00 | - | 14 | 521 | 141.21% |
| RNA240517P00022500 | 2024-05-01 9:51AM EDT | 22.50 | 1.37 | 0.65 | 1.40 | 0.00 | - | 1 | 30 | 138.28% |
| RNA240517P00024000 | 2024-05-03 11:33AM EDT | 24.00 | 1.10 | 0.90 | 2.65 | 0.00 | - | 3 | 68 | 150.10% |
| RNA240517P00025000 | 2024-05-03 11:20AM EDT | 25.00 | 1.55 | 0.75 | 1.90 | 0.00 | - | 10 | 30 | 99.61% |
| RNA240517P00027000 | 2024-05-03 10:31AM EDT | 27.00 | 2.57 | 2.15 | 3.50 | 0.00 | - | 5 | 20 | 123.63% |
| RNA240517P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 6.60 | 2.55 | 5.30 | 0.00 | - | 3 | 0 | 110.94% |
| RNA240517P00032000 | 2024-04-04 2:07PM EDT | 32.00 | 9.60 | 4.30 | 8.00 | 0.00 | - | 10 | 0 | 94.73% |
| RNA240517P00035000 | 2024-04-04 2:07PM EDT | 35.00 | 12.40 | 6.50 | 10.50 | 0.00 | - | 10 | 10 | 221.48% |
© 2024 Yahoo. All rights reserved.