UK Markets close in 1 hr 8 mins

Biora Therapeutics, Inc. (PROG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8845-0.0318 (-3.47%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PROG220715C000005002022-01-05 4:08PM EDT0.501.541.541.60-0.24-13.48%91700.00%
PROG220715C000010002022-01-05 1:20PM EDT1.001.211.101.19-0.11-8.33%13830.00%
PROG220715C000015002022-01-04 12:26PM EDT1.501.080.880.980.00-12460.00%
PROG220715C000020002022-01-05 12:37PM EDT2.000.810.710.80-0.05-5.81%34121,900.00%
PROG220715C000025002022-01-05 4:49PM EDT2.500.650.640.68-0.10-13.33%321,1031,628.13%
PROG220715C000030002022-01-05 4:40PM EDT3.000.540.510.60-0.10-15.62%241,4681,418.75%
PROG220715C000035002022-01-05 4:53PM EDT3.500.490.470.54-0.07-12.50%74,8061,359.38%
PROG220715C000040002022-01-05 1:43PM EDT4.000.420.360.47-0.12-22.22%156891,231.25%
PROG220715C000045002022-01-04 10:30AM EDT4.500.450.310.430.00-11951,184.38%
PROG220715C000050002022-01-05 2:30PM EDT5.000.370.310.40-0.04-9.76%1619721,187.50%
PROG220715C000055002022-01-05 2:40PM EDT5.500.320.270.37-0.08-20.00%112821,153.13%
PROG220715C000075002022-01-05 2:26PM EDT7.500.260.200.26-0.03-10.34%554,4711,081.25%
PROG220715C000100002022-01-04 3:12PM EDT10.000.210.170.220.00-56321,087.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PROG220715P000005002022-01-03 10:31AM EDT0.500.110.000.100.00-512393.75%
PROG220715P000010002022-01-04 12:41PM EDT1.000.230.210.260.00-1299265.63%
PROG220715P000015002022-01-05 2:13PM EDT1.500.500.490.560.00-201310.00%
PROG220715P000020002022-01-05 4:42PM EDT2.000.870.840.90+0.05+6.10%1254040.00%
PROG220715P000025002022-01-05 4:43PM EDT2.501.261.231.30+0.06+5.00%67050.00%
PROG220715P000030002022-01-04 12:53PM EDT3.001.541.641.730.00-21750.00%
PROG220715P000035002022-01-05 1:22PM EDT3.502.092.032.18-0.14-6.28%13240.00%
PROG220715P000040002021-12-31 11:38AM EDT4.002.472.502.610.00-205590.00%
PROG220715P000045002021-12-31 10:47AM EDT4.503.032.943.100.00-1240.00%
PROG220715P000050002021-12-20 12:37PM EDT5.003.403.353.550.00-1510.00%
PROG220715P000055002021-12-21 2:40PM EDT5.503.843.904.000.00-32290.00%
PROG220715P000075002021-12-03 2:01PM EDT7.505.935.806.000.00-5140.00%
PROG220715P000100002021-12-29 12:55PM EDT10.008.558.258.400.00-150.00%