Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 274.61% |
| RNA240517C00020000 | 2024-04-26 1:00PM EDT | 20.00 | 4.80 | 5.40 | 9.00 | 0.00 | - | 7 | 22 | 167.77% |
| RNA240517C00022500 | 2024-04-26 1:01PM EDT | 22.50 | 3.30 | 3.10 | 5.30 | 0.00 | - | 2 | 20 | 78.32% |
| RNA240517C00024000 | 2024-05-02 2:26PM EDT | 24.00 | 3.05 | 2.50 | 4.20 | 0.00 | - | 308 | 188 | 99.02% |
| RNA240517C00025000 | 2024-05-03 10:26AM EDT | 25.00 | 3.10 | 2.35 | 3.60 | -0.60 | -16.22% | 1 | 172 | 112.50% |
| RNA240517C00026000 | 2024-05-03 11:22AM EDT | 26.00 | 2.65 | 2.10 | 3.20 | +0.55 | +26.19% | 13 | 438 | 122.75% |
| RNA240517C00027000 | 2024-05-01 2:58PM EDT | 27.00 | 2.15 | 1.80 | 2.45 | 0.00 | - | 47 | 87 | 119.04% |
| RNA240517C00028000 | 2024-05-03 2:24PM EDT | 28.00 | 1.73 | 0.70 | 1.90 | +0.28 | +19.31% | 68 | 650 | 96.68% |
| RNA240517C00029000 | 2024-05-01 3:12PM EDT | 29.00 | 1.50 | 0.20 | 1.45 | 0.00 | - | 12 | 67 | 87.50% |
| RNA240517C00030000 | 2024-05-01 3:46PM EDT | 30.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 3 | 83 | 115.82% |
| RNA240517C00031000 | 2024-04-29 11:18AM EDT | 31.00 | 0.55 | 0.00 | 3.80 | 0.00 | - | 1 | 145 | 174.22% |
| RNA240517C00032000 | 2024-05-01 3:09PM EDT | 32.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 32 | 444 | 133.69% |
| RNA240517C00035000 | 2024-05-01 3:17PM EDT | 35.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 782 | 156.84% |
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 | 1.25 | 0.00 | - | 130 | 131 | 264.84% |
| RNA240517P00017500 | 2024-03-14 3:59PM EDT | 17.50 | 2.57 | 0.25 | 1.95 | 0.00 | - | 1 | 1 | 254.79% |
| RNA240517P00019000 | 2024-05-03 3:17PM EDT | 19.00 | 0.19 | 0.05 | 2.25 | -0.06 | -24.00% | 3 | 7 | 223.24% |
| RNA240517P00020000 | 2024-04-26 11:54AM EDT | 20.00 | 0.60 | 0.15 | 1.95 | 0.00 | - | 5 | 11 | 192.58% |
| RNA240517P00021000 | 2024-05-01 9:50AM EDT | 21.00 | 0.75 | 0.25 | 2.15 | 0.00 | - | 14 | 521 | 181.84% |
| RNA240517P00022500 | 2024-05-01 9:51AM EDT | 22.50 | 1.37 | 0.40 | 1.40 | 0.00 | - | 1 | 30 | 129.20% |
| RNA240517P00024000 | 2024-05-03 11:33AM EDT | 24.00 | 1.10 | 1.00 | 1.60 | -0.55 | -33.33% | 3 | 67 | 122.66% |
| RNA240517P00025000 | 2024-05-03 11:20AM EDT | 25.00 | 1.55 | 1.05 | 3.20 | -1.55 | -50.00% | 10 | 20 | 144.53% |
| RNA240517P00027000 | 2024-05-03 10:31AM EDT | 27.00 | 2.57 | 2.20 | 4.10 | +2.57 | - | 5 | 15 | 142.87% |
| RNA240517P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 6.60 | 2.55 | 5.30 | 0.00 | - | 3 | 0 | 117.29% |
| RNA240517P00032000 | 2024-04-04 2:07PM EDT | 32.00 | 9.60 | 4.30 | 8.00 | 0.00 | - | 10 | 0 | 111.04% |
| RNA240517P00035000 | 2024-04-04 2:07PM EDT | 35.00 | 12.40 | 6.50 | 10.50 | 0.00 | - | 10 | 10 | 225.00% |
© 2024 Yahoo. All rights reserved.