UK markets open in 3 hours 7 minutes
NIKKEI 225
38,090.11 -724.45 (-1.87%) HANG SENG
18,023.63 +81.85 (+0.46%) CRUDE OIL
78.16 -0.29 (-0.37%) GOLD FUTURES
2,337.30 -11.80 (-0.50%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,278.36 +158.21 (+0.30%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA250117C00013000 | 2024-04-29 2:27PM EDT | 13.00 | 13.70 | 13.10 | 17.50 | 0.00 | - | - | 1 | 0.00% |
| RNA250117C00015000 | 2024-06-13 2:23PM EDT | 15.00 | 26.50 | 24.10 | 28.50 | 0.00 | - | 2 | 2 | 122.27% |
| RNA250117C00016000 | 2024-06-13 12:41PM EDT | 16.00 | 25.36 | 23.10 | 27.50 | 0.00 | - | 1 | 3 | 115.23% |
| RNA250117C00020000 | 2024-05-17 3:32PM EDT | 20.00 | 12.86 | 19.90 | 24.50 | 0.00 | - | 8 | 18 | 108.18% |
| RNA250117C00022000 | 2024-06-13 9:39AM EDT | 22.00 | 19.50 | 18.90 | 23.00 | 0.00 | - | 1 | 3 | 108.55% |
| RNA250117C00025000 | 2024-06-13 2:17PM EDT | 25.00 | 18.10 | 17.00 | 20.30 | 0.00 | - | 4 | 13 | 101.27% |
| RNA250117C00027000 | 2024-06-12 2:00PM EDT | 27.00 | 14.90 | 15.10 | 19.50 | 0.00 | - | 1 | 2 | 98.51% |
| RNA250117C00028000 | 2024-06-03 3:13PM EDT | 28.00 | 6.80 | 14.10 | 18.50 | 0.00 | - | 2 | 5 | 93.14% |
| RNA250117C00030000 | 2024-06-12 11:05AM EDT | 30.00 | 13.53 | 13.40 | 17.50 | 0.00 | - | 30 | 12 | 95.46% |
| RNA250117C00032000 | 2024-05-03 11:07AM EDT | 32.00 | 5.89 | 4.60 | 5.90 | 0.00 | - | 2 | 2 | 0.00% |
| RNA250117C00033000 | 2024-06-12 10:38AM EDT | 33.00 | 12.50 | 12.00 | 15.40 | 0.00 | - | - | 2 | 92.36% |
| RNA250117C00034000 | 2024-06-14 2:17PM EDT | 34.00 | 12.55 | 11.10 | 14.30 | +5.55 | +79.29% | 1 | 1 | 87.06% |
| RNA250117C00035000 | 2024-05-28 12:44PM EDT | 35.00 | 4.20 | 10.40 | 13.90 | 0.00 | - | 35 | 4 | 86.12% |
| RNA250117C00036000 | 2024-06-12 9:52AM EDT | 36.00 | 8.63 | 10.60 | 13.80 | 0.00 | - | - | 50 | 90.60% |
| RNA250117C00037000 | 2024-06-13 10:18AM EDT | 37.00 | 11.90 | 10.30 | 12.00 | 0.00 | - | 1 | 22 | 84.79% |
| RNA250117C00040000 | 2024-06-13 2:15PM EDT | 40.00 | 9.98 | 8.50 | 12.00 | 0.00 | - | 2 | 16 | 87.13% |
| RNA250117C00050000 | 2024-06-13 1:56PM EDT | 50.00 | 6.75 | 5.50 | 7.80 | 0.00 | - | 1 | 1 | 82.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA250117P00013000 | 2024-05-28 2:47PM EDT | 13.00 | 1.03 | 0.05 | 4.90 | 0.00 | - | 2 | 2 | 160.40% |
| RNA250117P00019000 | 2024-05-28 2:47PM EDT | 19.00 | 3.01 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 107.62% |
| RNA250117P00020000 | 2024-06-11 11:10AM EDT | 20.00 | 2.90 | 0.00 | 2.75 | 0.00 | - | 3 | 5 | 85.60% |
| RNA250117P00025000 | 2024-06-11 3:40PM EDT | 25.00 | 4.70 | 0.85 | 3.20 | 0.00 | - | 5 | 75 | 73.54% |
| RNA250117P00028000 | 2024-06-11 11:10AM EDT | 28.00 | 6.75 | 2.05 | 4.70 | 0.00 | - | 3 | 3 | 77.83% |
| RNA250117P00030000 | 2024-05-23 9:53AM EDT | 30.00 | 7.30 | 2.15 | 4.90 | 0.00 | - | - | 15 | 70.36% |
| RNA250117P00035000 | 2024-05-28 9:58AM EDT | 35.00 | 11.50 | 5.30 | 7.40 | 0.00 | - | 4 | 4 | 75.24% |
| RNA250117P00036000 | 2024-06-05 3:00PM EDT | 36.00 | 11.40 | 5.00 | 8.20 | 0.00 | - | - | 2 | 72.61% |
| RNA250117P00040000 | 2024-06-12 10:15AM EDT | 40.00 | 9.90 | 7.80 | 10.00 | 0.00 | - | - | 1 | 72.45% |
© 2024 Yahoo. All rights reserved.