Verona Pharma plc (VRNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNA240719C00002500 | 2024-06-24 1:44PM EDT | 2.50 | 12.80 | 12.00 | 14.90 | 0.00 | - | 3 | 5 | 776.56% |
| VRNA240719C00007500 | 2024-06-25 9:36AM EDT | 7.50 | 8.40 | 7.50 | 10.50 | +0.49 | +6.19% | 2 | 10 | 394.53% |
| VRNA240719C00010000 | 2024-06-25 1:16PM EDT | 10.00 | 6.21 | 5.90 | 7.00 | +0.01 | +0.16% | 9 | 85 | 269.92% |
| VRNA240719C00012500 | 2024-06-25 3:29PM EDT | 12.50 | 4.65 | 4.30 | 4.90 | 0.00 | - | 35 | 296 | 228.91% |
| VRNA240719C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 3.20 | 3.10 | 3.40 | -0.30 | -8.57% | 369 | 1,118 | 212.79% |
| VRNA240719C00017500 | 2024-06-25 3:57PM EDT | 17.50 | 2.10 | 1.90 | 2.15 | -0.02 | -0.94% | 684 | 2,311 | 188.48% |
| VRNA240719C00020000 | 2024-06-25 3:56PM EDT | 20.00 | 1.25 | 1.20 | 1.25 | -0.05 | -3.85% | 2,257 | 4,552 | 175.20% |
| VRNA240719C00022500 | 2024-06-25 3:56PM EDT | 22.50 | 0.70 | 0.65 | 0.75 | 0.00 | - | 244 | 772 | 165.04% |
| VRNA240719C00025000 | 2024-06-25 3:56PM EDT | 25.00 | 0.40 | 0.35 | 0.40 | +0.10 | +33.33% | 526 | 271 | 156.45% |
| VRNA240719C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 46 | 645 | 166.80% |
| VRNA240719C00035000 | 2024-06-25 3:55PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 219 | 402 | 170.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNA240719P00002500 | 2024-06-24 11:10AM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 251 | 359.38% |
| VRNA240719P00005000 | 2024-06-25 10:32AM EDT | 5.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 47 | 67 | 285.16% |
| VRNA240719P00007500 | 2024-06-25 3:58PM EDT | 7.50 | 0.52 | 0.40 | 0.55 | +0.02 | +4.00% | 40 | 141 | 251.76% |
| VRNA240719P00010000 | 2024-06-25 3:08PM EDT | 10.00 | 1.05 | 1.10 | 1.20 | +0.10 | +10.53% | 299 | 589 | 243.36% |
| VRNA240719P00012500 | 2024-06-25 3:58PM EDT | 12.50 | 2.05 | 1.80 | 2.20 | +0.45 | +28.12% | 323 | 981 | 224.22% |
| VRNA240719P00015000 | 2024-06-25 3:56PM EDT | 15.00 | 3.05 | 2.95 | 3.20 | +0.30 | +10.91% | 1,054 | 3,515 | 203.71% |
| VRNA240719P00017500 | 2024-06-25 12:07PM EDT | 17.50 | 4.20 | 4.30 | 4.70 | +0.40 | +10.53% | 6 | 1,199 | 189.45% |
| VRNA240719P00020000 | 2024-06-20 11:12AM EDT | 20.00 | 6.50 | 5.70 | 6.80 | 0.00 | - | 30 | 85 | 179.79% |
| VRNA240719P00022500 | 2024-02-23 1:28PM EDT | 22.50 | 7.70 | 7.80 | 9.30 | 0.00 | - | 8 | 31 | 196.09% |
| VRNA240719P00035000 | 2024-06-18 2:54PM EDT | 35.00 | 18.65 | 19.60 | 21.80 | 0.00 | - | - | 0 | 262.11% |
© 2024 Yahoo. All rights reserved.