UK markets open in 1 hour 44 minutes
NIKKEI 225
37,977.52 -837.04 (-2.16%) HANG SENG
17,947.83 +6.05 (+0.03%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,337.00 -12.10 (-0.52%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,399.38 +244.06 (+0.47%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621C00002500 | 2024-04-04 2:07PM EDT | 2.50 | 20.30 | 22.50 | 26.50 | 0.00 | - | 20 | 20 | 0.00% |
| RNA240621C00005000 | 2024-05-14 12:36PM EDT | 5.00 | 23.00 | 33.00 | 35.50 | 0.00 | - | 1 | 32 | 1,379.69% |
| RNA240621C00007500 | 2024-05-14 1:37PM EDT | 7.50 | 21.00 | 30.50 | 34.50 | 0.00 | - | 10 | 103 | 879.69% |
| RNA240621C00010000 | 2024-03-28 3:50PM EDT | 10.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 3 | 71 | 0.00% |
| RNA240621C00012500 | 2024-06-11 12:08PM EDT | 12.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00015000 | 2024-06-11 1:28PM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RNA240621C00017500 | 2024-06-11 3:17PM EDT | 17.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240621C00020000 | 2024-06-11 3:16PM EDT | 20.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00022500 | 2024-05-20 1:33PM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00024000 | 2024-06-14 9:33AM EDT | 24.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| RNA240621C00025000 | 2024-06-13 2:59PM EDT | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RNA240621C00026000 | 2024-06-13 2:22PM EDT | 26.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RNA240621C00027000 | 2024-06-12 9:53AM EDT | 27.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RNA240621C00028000 | 2024-06-12 11:11AM EDT | 28.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240621C00029000 | 2024-06-13 10:06AM EDT | 29.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00030000 | 2024-06-14 3:26PM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| RNA240621C00031000 | 2024-06-14 10:00AM EDT | 31.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RNA240621C00032000 | 2024-06-12 9:37AM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00033000 | 2024-06-14 2:20PM EDT | 33.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00034000 | 2024-06-12 11:26AM EDT | 34.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00035000 | 2024-06-14 9:31AM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00036000 | 2024-06-14 9:35AM EDT | 36.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240621C00037000 | 2024-06-14 2:05PM EDT | 37.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RNA240621C00038000 | 2024-06-14 11:18AM EDT | 38.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RNA240621C00039000 | 2024-06-13 10:34AM EDT | 39.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RNA240621C00040000 | 2024-06-14 3:54PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RNA240621C00041000 | 2024-06-14 11:53AM EDT | 41.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RNA240621C00042000 | 2024-06-14 3:15PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| RNA240621C00043000 | 2024-06-14 12:06PM EDT | 43.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621P00005000 | 2024-01-03 3:40PM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 100 | 1,114.06% |
| RNA240621P00007500 | 2024-04-29 3:31PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 887.50% |
| RNA240621P00010000 | 2024-06-13 10:24AM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNA240621P00012500 | 2024-04-22 12:28PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RNA240621P00015000 | 2024-06-12 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| RNA240621P00017500 | 2024-06-10 10:50AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RNA240621P00019000 | 2024-06-14 3:02PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RNA240621P00020000 | 2024-05-21 11:53AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RNA240621P00021000 | 2024-06-10 10:26AM EDT | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RNA240621P00022500 | 2024-06-13 12:59PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNA240621P00024000 | 2024-06-06 3:05PM EDT | 24.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RNA240621P00025000 | 2024-06-13 12:13PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNA240621P00026000 | 2024-06-10 2:43PM EDT | 26.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| RNA240621P00027000 | 2024-06-13 3:02PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RNA240621P00028000 | 2024-06-11 3:38PM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
| RNA240621P00029000 | 2024-06-14 9:35AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNA240621P00030000 | 2024-06-14 9:33AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RNA240621P00032000 | 2024-06-12 9:34AM EDT | 32.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNA240621P00033000 | 2024-06-12 1:56PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RNA240621P00034000 | 2024-06-14 10:22AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240621P00035000 | 2024-06-14 1:57PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RNA240621P00036000 | 2024-06-13 11:17AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240621P00037000 | 2024-06-14 11:04AM EDT | 37.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RNA240621P00038000 | 2024-06-14 11:53AM EDT | 38.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RNA240621P00040000 | 2024-06-14 12:53PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RNA240621P00041000 | 2024-06-14 11:05AM EDT | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RNA240621P00044000 | 2024-06-14 9:38AM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.