UK Markets closed
NIKKEI 225
27,777.90 -448.20 (-1.59%) HANG SENG
18,675.35 -61.05 (-0.33%) CRUDE OIL
80.34 +0.36 (+0.45%) GOLD FUTURES
1,809.50 -0.10 (-0.01%) DOW
34,429.88 +34.88 (+0.10%) BTC-GBP
13,939.02 +108.56 (+0.78%)
Bionano Genomics, Inc. (BNGO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNGO230120C00001000 | 2022-08-11 10:22AM EST | 1.00 | 2.54 | 2.39 | 2.66 | +0.90 | +54.88% | 11 | 264 | 0.00% |
| BNGO230120C00002000 | 2022-08-11 12:33PM EST | 2.00 | 1.80 | 1.66 | 1.00 | +1.10 | +157.14% | 116 | 1,209 | 492.19% |
| BNGO230120C00003000 | 2022-08-11 1:30PM EST | 3.00 | 1.18 | 1.18 | 0.59 | +0.79 | +202.56% | 1,796 | 8,590 | 382.81% |
| BNGO230120C00004000 | 2022-08-11 1:34PM EST | 4.00 | 0.85 | 0.85 | 0.90 | +0.63 | +286.36% | 321 | 539 | 428.91% |
| BNGO230120C00005000 | 2022-08-11 1:08PM EST | 5.00 | 0.61 | 0.60 | 0.70 | +0.47 | +335.71% | 669 | 8,627 | 387.89% |
| BNGO230120C00006000 | 2022-08-11 12:44PM EST | 6.00 | 0.50 | 0.40 | 0.50 | +0.50 | - | 103 | 86 | 348.44% |
| BNGO230120C00008000 | 2022-08-11 12:34PM EST | 8.00 | 0.28 | 0.27 | 0.10 | +0.22 | +366.67% | 11 | 6,377 | 289.06% |
| BNGO230120C00010000 | 2022-08-11 1:33PM EST | 10.00 | 0.20 | 0.20 | 0.08 | +0.14 | +233.33% | 709 | 7,048 | 294.53% |
| BNGO230120C00012000 | 2022-08-09 11:02AM EST | 12.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 6 | 1,624 | 251.56% |
| BNGO230120C00015000 | 2022-08-09 9:27AM EST | 15.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 2 | 3,364 | 262.50% |
| BNGO230120C00017000 | 2022-08-11 12:46PM EST | 17.00 | 0.10 | 0.05 | 0.14 | +0.05 | +100.00% | 2 | 800 | 326.56% |
| BNGO230120C00020000 | 2022-08-11 10:33AM EST | 20.00 | 0.07 | 0.01 | 0.04 | +0.03 | +75.00% | 10 | 2,705 | 278.13% |
| BNGO230120C00022000 | 2022-08-11 12:42PM EST | 22.00 | 0.08 | 0.00 | 0.11 | +0.05 | +166.67% | 20 | 1,060 | 320.31% |
| BNGO230120C00025000 | 2022-08-09 2:47PM EST | 25.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 10 | 5,966 | 287.50% |
| BNGO230120C00027000 | 2022-08-08 2:04PM EST | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 4,652 | 271.88% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNGO230120P00001000 | 2022-08-09 10:23AM EST | 1.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 3 | 1,041 | 181.25% |
| BNGO230120P00002000 | 2022-08-11 9:58AM EST | 2.00 | 0.32 | 0.29 | 0.35 | -0.10 | -23.81% | 3 | 682 | 123.83% |
| BNGO230120P00003000 | 2022-08-11 9:27AM EST | 3.00 | 0.65 | 0.87 | 0.89 | -0.44 | -40.37% | 37 | 2,467 | 0.00% |
| BNGO230120P00004000 | 2022-08-11 9:01AM EST | 4.00 | 1.35 | 1.42 | 1.49 | -0.85 | -38.64% | 2 | 36 | 0.00% |
| BNGO230120P00005000 | 2022-08-11 10:12AM EST | 5.00 | 2.20 | 2.10 | 2.37 | -0.39 | -15.06% | 28 | 2,256 | 0.00% |
| BNGO230120P00008000 | 2022-08-11 9:26AM EST | 8.00 | 4.50 | 4.75 | 4.95 | -1.65 | -26.83% | 1 | 665 | 0.00% |
| BNGO230120P00010000 | 2022-07-27 12:28PM EST | 10.00 | 8.25 | 7.25 | 7.60 | 0.00 | - | 2 | 364 | 0.00% |
| BNGO230120P00012000 | 2022-07-14 9:45AM EST | 12.00 | 10.49 | 8.60 | 8.80 | 0.00 | - | 10 | 49 | 0.00% |
| BNGO230120P00015000 | 2021-12-29 12:05PM EST | 15.00 | 12.27 | 11.85 | 12.45 | 0.00 | - | 19 | 164 | 0.00% |
| BNGO230120P00017000 | 2022-08-11 10:28AM EST | 17.00 | 13.50 | 13.60 | 14.00 | -1.18 | -8.04% | 10 | 11 | 0.00% |
| BNGO230120P00020000 | 2021-12-29 9:52AM EST | 20.00 | 17.01 | 16.90 | 17.40 | 0.00 | - | 2 | 22 | 0.00% |
| BNGO230120P00025000 | 2021-11-10 6:55AM EST | 25.00 | 20.00 | 19.65 | 23.85 | 0.00 | - | 1 | 77 | 687.50% |
| BNGO230120P00027000 | 2022-01-05 9:40AM EST | 27.00 | 24.02 | 23.30 | 24.45 | -0.28 | -1.15% | 7 | 42 | 0.00% |
© 2022 Yahoo. All rights reserved.
