UK markets closed

Bionano Genomics, Inc. (BNGO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.13-0.07 (-1.05%)
As of 3:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNGO210820C000010002021-07-29 2:57PM EDT1.005.255.055.25+0.22+4.37%6471381.25%
BNGO210820C000020002021-07-29 12:44PM EDT2.004.213.954.30+0.51+13.78%236150.00%
BNGO210820C000030002021-07-29 2:58PM EDT3.003.203.103.30-0.01-0.31%3457201.56%
BNGO210820C000040002021-07-29 1:23PM EDT4.002.132.122.24-0.14-6.17%8863121.88%
BNGO210820C000050002021-07-29 3:16PM EDT5.001.341.301.37-0.07-4.96%442,016111.33%
BNGO210820C000060002021-07-29 3:16PM EDT6.000.740.700.740.00-5246,994108.20%
BNGO210820C000070002021-07-29 3:09PM EDT7.000.380.370.39+0.01+2.70%1,13810,080112.50%
BNGO210820C000080002021-07-29 3:30PM EDT8.000.180.180.20-0.02-10.00%1,00715,219114.45%
BNGO210820C000090002021-07-29 3:10PM EDT9.000.110.110.12-0.01-8.33%3808,305122.66%
BNGO210820C000100002021-07-29 3:23PM EDT10.000.070.070.08-0.01-12.50%21415,927130.47%
BNGO210820C000110002021-07-29 1:58PM EDT11.000.060.060.070.00-272,472143.75%
BNGO210820C000120002021-07-29 2:32PM EDT12.000.060.050.06+0.01+20.00%543,804154.69%
BNGO210820C000130002021-07-29 2:39PM EDT13.000.050.040.050.00-31,862162.50%
BNGO210820C000140002021-07-29 2:31PM EDT14.000.040.030.04-0.01-20.00%282,306167.19%
BNGO210820C000150002021-07-29 3:09PM EDT15.000.030.020.030.00-967,805168.75%
BNGO210820C000160002021-07-29 10:43AM EDT16.000.020.010.03-0.01-33.33%21,548171.88%
BNGO210820C000170002021-07-28 3:00PM EDT17.000.030.010.030.00-3074,701181.25%
BNGO210820C000180002021-07-23 3:42PM EDT18.000.030.010.060.00-2887206.25%
BNGO210820C000190002021-07-21 12:06PM EDT19.000.040.000.070.00-1629212.50%
BNGO210820C000200002021-07-29 11:51AM EDT20.000.020.020.06+0.01+100.00%1052,981225.00%
BNGO210820C000210002021-07-21 11:33AM EDT21.000.040.010.050.00-1327223.44%
BNGO210820C000220002021-07-27 11:51AM EDT22.000.010.000.060.00-3254229.69%
BNGO210820C000230002021-07-27 2:08PM EDT23.000.030.010.030.00-40562225.00%
BNGO210820C000240002021-07-26 10:52AM EDT24.000.010.000.000.00-358150.00%
BNGO210820C000250002021-07-29 11:45AM EDT25.000.020.010.030.00-32,266234.38%
BNGO210820C000300002021-07-29 3:20PM EDT30.000.020.010.02+0.01+100.00%473,478250.00%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BNGO210820P000010002021-07-27 1:18PM EDT1.000.010.000.01-0.01-50.00%11,006300.00%
BNGO210820P000020002021-07-29 12:53PM EDT2.000.020.000.01+0.01+100.00%59605187.50%
BNGO210820P000030002021-07-29 1:46PM EDT3.000.020.000.03-0.01-33.33%241,393146.88%
BNGO210820P000040002021-07-29 3:07PM EDT4.000.070.060.07+0.01+16.67%852,523126.56%
BNGO210820P000050002021-07-29 3:28PM EDT5.000.210.190.210.00-6047,970108.98%
BNGO210820P000060002021-07-29 3:29PM EDT6.000.580.570.58+0.01+1.75%1,1167,508105.08%
BNGO210820P000070002021-07-29 3:25PM EDT7.001.211.201.23+0.01+0.83%4446,261105.47%
BNGO210820P000080002021-07-29 3:28PM EDT8.002.072.042.08+0.07+3.50%4492,439113.28%
BNGO210820P000090002021-07-29 2:37PM EDT9.003.002.953.00+0.08+2.74%15905117.97%
BNGO210820P000100002021-07-29 11:51AM EDT10.003.753.904.00-0.15-3.85%51,248130.47%
BNGO210820P000110002021-07-27 3:30PM EDT11.004.804.854.95-0.48-9.09%2202120.31%
BNGO210820P000120002021-07-28 10:05AM EDT12.005.905.856.05-0.05-0.84%2447164.06%
BNGO210820P000130002021-07-21 10:42AM EDT13.006.766.807.100.00-2160178.13%
BNGO210820P000140002021-07-28 12:44PM EDT14.007.937.758.150.00-5209190.63%
BNGO210820P000150002021-06-29 3:39PM EDT15.007.698.759.150.00-2,7172,589203.13%
BNGO210820P000160002021-05-18 10:33AM EDT16.0010.358.458.600.00-5180.00%
BNGO210820P000170002021-06-01 2:52PM EDT17.009.9510.2510.450.00-1650.00%
BNGO210820P000180002021-03-23 10:32AM EDT18.0010.5411.9512.150.00-89274.22%
BNGO210820P000190002021-03-11 4:44PM EDT19.0011.5511.9512.100.00-2370.00%
BNGO210820P000200002021-07-06 10:09AM EDT20.0013.4013.7014.200.00-118249.22%
BNGO210820P000210002021-02-23 10:56AM EDT21.0013.8013.8514.000.00-5160.00%
BNGO210820P000220002021-03-15 10:13AM EDT22.0014.2415.3015.450.00-440.00%
BNGO210820P000230002021-03-16 2:41PM EDT23.0015.6016.9017.050.00-310284.38%
BNGO210820P000240002021-03-16 12:23PM EDT24.0016.2517.8018.200.00--0302.34%
BNGO210820P000250002021-07-22 12:40PM EDT25.0018.7818.7019.150.00-1162265.63%
BNGO210820P000300002021-07-21 9:30AM EDT30.0024.1523.7524.150.00-314309.38%