UK markets closed

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8300-0.0400 (-2.14%)
At close: 04:00PM EDT
1.8500 +0.02 (+1.09%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNGO230120C000005002022-09-16 3:12PM EDT0.501.761.131.950.00-113345.31%
BNGO230120C000010002022-09-27 3:47PM EDT1.000.910.761.170.00-1239145.31%
BNGO230120C000015002022-09-30 2:58PM EDT1.500.650.540.80+0.11+20.37%6168136.72%
BNGO230120C000020002022-09-30 3:37PM EDT2.000.430.350.52+0.06+16.22%81,133125.00%
BNGO230120C000025002022-09-30 10:31AM EDT2.500.300.230.39+0.01+3.45%20104126.17%
BNGO230120C000030002022-09-30 10:27AM EDT3.000.200.170.22+0.01+5.26%457,127119.14%
BNGO230120C000035002022-09-28 12:46PM EDT3.500.150.100.310.00-57133139.06%
BNGO230120C000040002022-09-30 2:56PM EDT4.000.100.080.13-0.04-28.57%10874121.88%
BNGO230120C000045002022-09-30 10:40AM EDT4.500.100.050.32-0.04-28.57%236158.20%
BNGO230120C000050002022-09-30 2:57PM EDT5.000.070.050.09-0.02-22.22%138,539127.34%
BNGO230120C000055002022-09-30 9:36AM EDT5.500.160.020.19+0.08+100.00%4167150.00%
BNGO230120C000060002022-09-20 12:38PM EDT6.000.090.050.260.00-2305175.00%
BNGO230120C000070002022-09-21 3:53PM EDT7.000.070.000.080.00-1113137.50%
BNGO230120C000080002022-09-30 12:21PM EDT8.000.060.010.060.00-26,500143.75%
BNGO230120C000100002022-09-29 12:21PM EDT10.000.040.010.100.00-26,657171.88%
BNGO230120C000120002022-09-28 2:19PM EDT12.000.080.000.140.00-101,662193.75%
BNGO230120C000150002022-09-30 12:21PM EDT15.000.030.000.050.00-23,279176.56%
BNGO230120C000170002022-09-29 1:15PM EDT17.000.040.010.060.00-1820193.75%
BNGO230120C000200002022-09-30 9:59AM EDT20.000.090.010.06+0.06+200.00%12,645203.13%
BNGO230120C000220002022-09-08 9:39AM EDT22.000.070.010.150.00-1958238.28%
BNGO230120C000250002022-09-30 1:50PM EDT25.000.030.010.09-0.02-40.00%435,968228.13%
BNGO230120C000270002022-09-28 11:35AM EDT27.000.020.000.140.00-404,671245.31%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNGO230120P000010002022-09-30 1:06PM EDT1.000.070.050.18-0.03-30.00%12,014135.94%
BNGO230120P000015002022-09-30 2:28PM EDT1.500.230.200.38-0.01-4.17%22316121.48%
BNGO230120P000020002022-09-30 2:59PM EDT2.000.520.470.590.00-101,245105.86%
BNGO230120P000025002022-09-15 1:40PM EDT2.500.630.841.080.00-4321121.09%
BNGO230120P000030002022-09-30 2:59PM EDT3.001.291.271.55-0.05-3.73%122,603131.25%
BNGO230120P000035002022-08-30 10:21AM EDT3.501.481.732.000.00-1224135.94%
BNGO230120P000040002022-09-20 3:36PM EDT4.002.022.182.400.00-2850126.56%
BNGO230120P000045002022-08-26 10:22AM EDT4.502.182.642.910.00-57132.42%
BNGO230120P000050002022-09-23 1:13PM EDT5.003.353.103.450.00-92,603141.41%
BNGO230120P000055002022-08-26 3:35PM EDT5.503.153.404.200.00-2532158.59%
BNGO230120P000070002022-09-16 11:31AM EDT7.004.854.605.700.00--2289.84%
BNGO230120P000080002022-09-26 10:06AM EDT8.006.805.456.850.00-1661338.67%
BNGO230120P000100002022-08-10 3:57PM EDT10.007.107.407.850.00-63640.00%
BNGO230120P000120002022-07-14 10:45AM EDT12.0010.498.408.600.00-4490.00%
BNGO230120P000150002022-05-11 10:13AM EDT15.0013.6812.3514.550.00-1917285.55%
BNGO230120P000170002022-09-30 1:27PM EDT17.0015.1814.5515.80+0.23+1.54%811150.00%
BNGO230120P000200002022-02-11 4:27PM EDT20.0017.8216.750.000.00-240.00%
BNGO230120P000220002022-09-30 11:43AM EDT22.0020.1219.4520.80+0.01+0.05%30403.91%
BNGO230120P000250002022-08-19 1:56PM EDT25.0022.3122.4522.950.00-1030.00%
BNGO230120P000270002022-09-30 1:27PM EDT27.0025.0824.4525.75+0.33+1.33%51405.86%