UK markets closed
NIKKEI 225
27,782.42+200.76(+0.73%)HANG SENG
26,315.32+841.44(+3.30%)CRUDE OIL
73.60+1.21(+1.67%)GOLD FUTURES
1,833.80+29.20(+1.62%)DOW
35,105.30+174.37(+0.50%)BTC-GBP
28,325.23-732.47(-2.52%)
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.
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNGO210820C00001000 | 2021-07-29 2:57PM EDT | 1.00 | 5.25 | 5.05 | 5.25 | +0.22 | +4.37% | 6 | 471 | 381.25% |
| BNGO210820C00002000 | 2021-07-29 12:44PM EDT | 2.00 | 4.21 | 3.95 | 4.30 | +0.51 | +13.78% | 2 | 361 | 50.00% |
| BNGO210820C00003000 | 2021-07-29 2:58PM EDT | 3.00 | 3.20 | 3.10 | 3.30 | -0.01 | -0.31% | 3 | 457 | 201.56% |
| BNGO210820C00004000 | 2021-07-29 1:23PM EDT | 4.00 | 2.13 | 2.12 | 2.24 | -0.14 | -6.17% | 8 | 863 | 121.88% |
| BNGO210820C00005000 | 2021-07-29 3:16PM EDT | 5.00 | 1.34 | 1.30 | 1.37 | -0.07 | -4.96% | 44 | 2,016 | 111.33% |
| BNGO210820C00006000 | 2021-07-29 3:16PM EDT | 6.00 | 0.74 | 0.70 | 0.74 | 0.00 | - | 524 | 6,994 | 108.20% |
| BNGO210820C00007000 | 2021-07-29 3:09PM EDT | 7.00 | 0.38 | 0.37 | 0.39 | +0.01 | +2.70% | 1,138 | 10,080 | 112.50% |
| BNGO210820C00008000 | 2021-07-29 3:30PM EDT | 8.00 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 1,007 | 15,219 | 114.45% |
| BNGO210820C00009000 | 2021-07-29 3:10PM EDT | 9.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 380 | 8,305 | 122.66% |
| BNGO210820C00010000 | 2021-07-29 3:23PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 214 | 15,927 | 130.47% |
| BNGO210820C00011000 | 2021-07-29 1:58PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 27 | 2,472 | 143.75% |
| BNGO210820C00012000 | 2021-07-29 2:32PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 54 | 3,804 | 154.69% |
| BNGO210820C00013000 | 2021-07-29 2:39PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,862 | 162.50% |
| BNGO210820C00014000 | 2021-07-29 2:31PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 28 | 2,306 | 167.19% |
| BNGO210820C00015000 | 2021-07-29 3:09PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 96 | 7,805 | 168.75% |
| BNGO210820C00016000 | 2021-07-29 10:43AM EDT | 16.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,548 | 171.88% |
| BNGO210820C00017000 | 2021-07-28 3:00PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 307 | 4,701 | 181.25% |
| BNGO210820C00018000 | 2021-07-23 3:42PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 887 | 206.25% |
| BNGO210820C00019000 | 2021-07-21 12:06PM EDT | 19.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 629 | 212.50% |
| BNGO210820C00020000 | 2021-07-29 11:51AM EDT | 20.00 | 0.02 | 0.02 | 0.06 | +0.01 | +100.00% | 105 | 2,981 | 225.00% |
| BNGO210820C00021000 | 2021-07-21 11:33AM EDT | 21.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 327 | 223.44% |
| BNGO210820C00022000 | 2021-07-27 11:51AM EDT | 22.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 254 | 229.69% |
| BNGO210820C00023000 | 2021-07-27 2:08PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 562 | 225.00% |
| BNGO210820C00024000 | 2021-07-26 10:52AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 581 | 50.00% |
| BNGO210820C00025000 | 2021-07-29 11:45AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 2,266 | 234.38% |
| BNGO210820C00030000 | 2021-07-29 3:20PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 47 | 3,478 | 250.00% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNGO210820P00001000 | 2021-07-27 1:18PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,006 | 300.00% |
| BNGO210820P00002000 | 2021-07-29 12:53PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 59 | 605 | 187.50% |
| BNGO210820P00003000 | 2021-07-29 1:46PM EDT | 3.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 24 | 1,393 | 146.88% |
| BNGO210820P00004000 | 2021-07-29 3:07PM EDT | 4.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 85 | 2,523 | 126.56% |
| BNGO210820P00005000 | 2021-07-29 3:28PM EDT | 5.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 604 | 7,970 | 108.98% |
| BNGO210820P00006000 | 2021-07-29 3:29PM EDT | 6.00 | 0.58 | 0.57 | 0.58 | +0.01 | +1.75% | 1,116 | 7,508 | 105.08% |
| BNGO210820P00007000 | 2021-07-29 3:25PM EDT | 7.00 | 1.21 | 1.20 | 1.23 | +0.01 | +0.83% | 444 | 6,261 | 105.47% |
| BNGO210820P00008000 | 2021-07-29 3:28PM EDT | 8.00 | 2.07 | 2.04 | 2.08 | +0.07 | +3.50% | 449 | 2,439 | 113.28% |
| BNGO210820P00009000 | 2021-07-29 2:37PM EDT | 9.00 | 3.00 | 2.95 | 3.00 | +0.08 | +2.74% | 15 | 905 | 117.97% |
| BNGO210820P00010000 | 2021-07-29 11:51AM EDT | 10.00 | 3.75 | 3.90 | 4.00 | -0.15 | -3.85% | 5 | 1,248 | 130.47% |
| BNGO210820P00011000 | 2021-07-27 3:30PM EDT | 11.00 | 4.80 | 4.85 | 4.95 | -0.48 | -9.09% | 2 | 202 | 120.31% |
| BNGO210820P00012000 | 2021-07-28 10:05AM EDT | 12.00 | 5.90 | 5.85 | 6.05 | -0.05 | -0.84% | 2 | 447 | 164.06% |
| BNGO210820P00013000 | 2021-07-21 10:42AM EDT | 13.00 | 6.76 | 6.80 | 7.10 | 0.00 | - | 2 | 160 | 178.13% |
| BNGO210820P00014000 | 2021-07-28 12:44PM EDT | 14.00 | 7.93 | 7.75 | 8.15 | 0.00 | - | 5 | 209 | 190.63% |
| BNGO210820P00015000 | 2021-06-29 3:39PM EDT | 15.00 | 7.69 | 8.75 | 9.15 | 0.00 | - | 2,717 | 2,589 | 203.13% |
| BNGO210820P00016000 | 2021-05-18 10:33AM EDT | 16.00 | 10.35 | 8.45 | 8.60 | 0.00 | - | 5 | 18 | 0.00% |
| BNGO210820P00017000 | 2021-06-01 2:52PM EDT | 17.00 | 9.95 | 10.25 | 10.45 | 0.00 | - | 1 | 65 | 0.00% |
| BNGO210820P00018000 | 2021-03-23 10:32AM EDT | 18.00 | 10.54 | 11.95 | 12.15 | 0.00 | - | 8 | 9 | 274.22% |
| BNGO210820P00019000 | 2021-03-11 4:44PM EDT | 19.00 | 11.55 | 11.95 | 12.10 | 0.00 | - | 2 | 37 | 0.00% |
| BNGO210820P00020000 | 2021-07-06 10:09AM EDT | 20.00 | 13.40 | 13.70 | 14.20 | 0.00 | - | 1 | 18 | 249.22% |
| BNGO210820P00021000 | 2021-02-23 10:56AM EDT | 21.00 | 13.80 | 13.85 | 14.00 | 0.00 | - | 5 | 16 | 0.00% |
| BNGO210820P00022000 | 2021-03-15 10:13AM EDT | 22.00 | 14.24 | 15.30 | 15.45 | 0.00 | - | 4 | 4 | 0.00% |
| BNGO210820P00023000 | 2021-03-16 2:41PM EDT | 23.00 | 15.60 | 16.90 | 17.05 | 0.00 | - | 3 | 10 | 284.38% |
| BNGO210820P00024000 | 2021-03-16 12:23PM EDT | 24.00 | 16.25 | 17.80 | 18.20 | 0.00 | - | - | 0 | 302.34% |
| BNGO210820P00025000 | 2021-07-22 12:40PM EDT | 25.00 | 18.78 | 18.70 | 19.15 | 0.00 | - | 1 | 162 | 265.63% |
| BNGO210820P00030000 | 2021-07-21 9:30AM EDT | 30.00 | 24.15 | 23.75 | 24.15 | 0.00 | - | 3 | 14 | 309.38% |
© 2021 Verizon Media. All rights reserved.
