UK Markets open in 3 hrs 41 mins

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.98+0.22 (+1.40%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OMER211119C000100002021-05-25 3:26PM EDT10.006.256.106.900.00-510117.48%
OMER211119C000120002021-06-15 12:25PM EDT12.005.044.905.600.00-50100126.07%
OMER211119C000130002021-05-20 3:21PM EDT13.004.902.455.700.00-61972197.56%
OMER211119C000140002021-06-15 11:26AM EDT14.004.204.004.600.00-30100133.30%
OMER211119C000160002021-06-16 12:37PM EDT16.003.002.753.900.00-25156129.39%
OMER211119C000170002021-06-22 11:40AM EDT17.002.651.754.100.00-1563128.32%
OMER211119C000190002021-06-11 1:45PM EDT19.002.551.154.000.00-56138.92%
OMER211119C000200002021-06-22 3:58PM EDT20.002.302.052.700.00-35,899141.36%
OMER211119C000210002021-06-10 12:00PM EDT21.002.300.402.600.00-125115.97%
OMER211119C000220002021-06-03 3:12PM EDT22.001.601.052.150.00-2033128.17%
OMER211119C000240002021-06-03 2:43PM EDT24.001.481.303.000.00-1214164.94%
OMER211119C000250002021-06-15 1:00PM EDT25.001.050.902.750.00-3063158.50%
OMER211119C000270002021-03-24 1:32PM EDT27.002.750.105.000.00--4199.71%
OMER211119C000280002021-03-24 9:57AM EDT28.002.020.005.000.00--1203.42%
OMER211119C000300002021-06-24 9:30AM EDT30.001.000.650.950.00-25,232138.09%
OMER211119C000350002021-06-02 11:40AM EDT35.000.500.300.800.00-6206142.38%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OMER211119P000030002021-05-03 9:30AM EDT3.000.200.004.800.00-165817.97%
OMER211119P000100002021-06-21 11:57AM EDT10.001.030.552.200.00-4077176.95%
OMER211119P000110002021-06-15 10:54AM EDT11.001.250.601.700.00-1030140.14%
OMER211119P000120002021-05-24 3:51PM EDT12.002.300.000.000.00-23512.50%
OMER211119P000130002021-05-18 11:39AM EDT13.002.051.502.600.00-110143.46%
OMER211119P000140002021-06-23 2:32PM EDT14.002.752.003.500.00-1020152.15%
OMER211119P000150002021-06-21 3:22PM EDT15.003.402.603.900.00-18200149.61%
OMER211119P000160002021-05-04 2:43PM EDT16.003.421.905.300.00-4544139.55%
OMER211119P000170002021-06-23 1:00PM EDT17.004.604.205.000.00-525153.91%
OMER211119P000180002021-05-25 11:27AM EDT18.005.594.805.800.00-100136154.79%
OMER211119P000200002021-06-18 3:49PM EDT20.006.706.607.000.00-1102156.93%