UK markets open in 37 minutes
NIKKEI 225
38,102.44 -712.12 (-1.84%) HANG SENG
17,947.86 +6.08 (+0.03%) CRUDE OIL
78.11 -0.34 (-0.43%) GOLD FUTURES
2,333.30 -15.80 (-0.67%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,268.07 -6.37 (-0.01%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920C00002500 | 2024-06-12 9:33AM EDT | 2.50 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00005000 | 2024-02-12 3:52PM EDT | 5.00 | 10.27 | 19.10 | 22.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNA240920C00007500 | 2024-04-09 12:09PM EDT | 7.50 | 16.70 | 19.10 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| RNA240920C00010000 | 2024-03-27 10:35AM EDT | 10.00 | 15.00 | 13.80 | 15.60 | 0.00 | - | 7 | 2 | 0.00% |
| RNA240920C00012500 | 2024-01-29 10:35AM EDT | 12.50 | 3.00 | 3.30 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00015000 | 2024-06-12 10:10AM EDT | 15.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RNA240920C00017500 | 2024-05-23 12:38PM EDT | 17.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00020000 | 2024-05-24 3:44PM EDT | 20.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00022500 | 2024-06-12 2:19PM EDT | 22.50 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00025000 | 2024-06-13 1:35PM EDT | 25.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00026000 | 2024-05-08 2:02PM EDT | 26.00 | 5.60 | 4.40 | 6.20 | 0.00 | - | 1 | 4 | 0.00% |
| RNA240920C00027000 | 2024-06-12 9:38AM EDT | 27.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RNA240920C00028000 | 2024-06-12 11:18AM EDT | 28.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00029000 | 2024-04-04 2:04PM EDT | 29.00 | 4.00 | 4.40 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00030000 | 2024-06-14 11:37AM EDT | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNA240920C00031000 | 2024-06-12 11:18AM EDT | 31.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RNA240920C00032000 | 2024-06-13 11:55AM EDT | 32.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00034000 | 2024-06-12 12:12PM EDT | 34.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240920C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RNA240920C00037000 | 2024-06-04 3:19PM EDT | 37.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240920C00040000 | 2024-06-14 3:43PM EDT | 40.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RNA240920C00041000 | 2024-06-14 11:31AM EDT | 41.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RNA240920C00046000 | 2024-06-13 2:42PM EDT | 46.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RNA240920C00048000 | 2024-06-13 3:40PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RNA240920C00055000 | 2024-06-14 1:37PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920P00007500 | 2024-06-12 9:30AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNA240920P00010000 | 2024-06-12 9:43AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNA240920P00012500 | 2024-02-29 11:21AM EDT | 12.50 | 1.50 | 0.25 | 1.95 | 0.00 | - | 2 | 4 | 186.91% |
| RNA240920P00015000 | 2024-05-07 11:08AM EDT | 15.00 | 1.15 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 172.75% |
| RNA240920P00017500 | 2024-05-03 3:33PM EDT | 17.50 | 1.55 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 130.08% |
| RNA240920P00020000 | 2024-05-07 11:08AM EDT | 20.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 125.68% |
| RNA240920P00024000 | 2024-06-12 9:42AM EDT | 24.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240920P00025000 | 2024-06-12 3:17PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RNA240920P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 8.70 | 6.10 | 7.30 | 0.00 | - | 5 | 5 | 166.06% |
| RNA240920P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RNA240920P00031000 | 2024-06-13 1:53PM EDT | 31.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNA240920P00032000 | 2024-06-14 11:38AM EDT | 32.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| RNA240920P00033000 | 2024-04-04 2:07PM EDT | 33.00 | 12.00 | 7.10 | 11.50 | 0.00 | - | 10 | 10 | 171.90% |
| RNA240920P00035000 | 2024-06-14 9:59AM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RNA240920P00037000 | 2024-06-14 10:35AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RNA240920P00040000 | 2024-06-13 9:33AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.