UK Markets open in 6 hrs 11 mins

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1600+0.1600 (+8.00%)
At close: 04:00PM EST
2.1900 +0.03 (+1.39%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNGO230120C000010002022-08-11 10:22AM EST1.002.542.392.66+0.90+54.88%112640.00%
BNGO230120C000020002022-08-11 12:33PM EST2.001.801.661.00+1.10+157.14%1161,209479.69%
BNGO230120C000030002022-08-11 1:30PM EST3.001.181.180.59+0.79+202.56%1,7968,590378.13%
BNGO230120C000040002022-08-11 1:34PM EST4.000.850.850.90+0.63+286.36%321539427.34%
BNGO230120C000050002022-08-11 1:08PM EST5.000.610.600.70+0.47+335.71%6698,627388.28%
BNGO230120C000060002022-08-11 12:44PM EST6.000.500.400.50+0.50-10386350.00%
BNGO230120C000080002022-08-11 12:34PM EST8.000.280.270.10+0.22+366.67%116,377291.41%
BNGO230120C000100002022-08-11 1:33PM EST10.000.200.200.08+0.14+233.33%7097,048298.44%
BNGO230120C000120002022-08-09 11:02AM EST12.000.050.030.06+0.02+66.67%61,624254.69%
BNGO230120C000150002022-08-09 9:27AM EST15.000.020.020.05-0.03-60.00%23,364267.19%
BNGO230120C000170002022-08-11 12:46PM EST17.000.100.050.14+0.05+100.00%2800331.25%
BNGO230120C000200002022-08-11 10:33AM EST20.000.070.010.04+0.03+75.00%102,705281.25%
BNGO230120C000220002022-08-11 12:42PM EST22.000.080.000.11+0.05+166.67%201,060326.56%
BNGO230120C000250002022-08-09 2:47PM EST25.000.040.000.04+0.02+100.00%105,966293.75%
BNGO230120C000270002022-08-08 2:04PM EST27.000.030.000.020.00-504,652275.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNGO230120P000010002022-08-09 10:23AM EST1.000.050.050.07-0.03-37.50%31,041192.19%
BNGO230120P000020002022-08-11 9:58AM EST2.000.320.290.35-0.10-23.81%3682136.72%
BNGO230120P000030002022-08-11 9:27AM EST3.000.650.870.89-0.44-40.37%372,46778.13%
BNGO230120P000040002022-08-11 9:01AM EST4.001.351.421.49-0.85-38.64%2360.00%
BNGO230120P000050002022-08-11 10:12AM EST5.002.202.102.37-0.39-15.06%282,2560.00%
BNGO230120P000080002022-08-11 9:26AM EST8.004.504.754.95-1.65-26.83%16650.00%
BNGO230120P000100002022-07-27 12:28PM EST10.008.257.257.600.00-23640.00%
BNGO230120P000120002022-07-14 9:45AM EST12.0010.498.608.800.00-10490.00%
BNGO230120P000150002021-12-29 12:05PM EST15.0012.2711.8512.450.00-191640.00%
BNGO230120P000170002022-08-11 10:28AM EST17.0013.5013.6014.00-1.18-8.04%10110.00%
BNGO230120P000200002021-12-29 9:52AM EST20.0017.0116.9017.400.00-2220.00%
BNGO230120P000250002021-11-10 6:55AM EST25.0020.0019.6523.850.00-177719.53%
BNGO230120P000270002022-01-05 9:40AM EST27.0024.0223.3024.45-0.28-1.15%7420.00%