UK markets open in 3 hours 7 minutes

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
39.64-0.32 (-0.80%)
At close: 04:00PM EDT
39.00 -0.64 (-1.61%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNA250117C000130002024-04-29 2:27PM EDT13.0013.7013.1017.500.00--10.00%
RNA250117C000150002024-06-13 2:23PM EDT15.0026.5024.1028.500.00-22122.27%
RNA250117C000160002024-06-13 12:41PM EDT16.0025.3623.1027.500.00-13115.23%
RNA250117C000200002024-05-17 3:32PM EDT20.0012.8619.9024.500.00-818108.18%
RNA250117C000220002024-06-13 9:39AM EDT22.0019.5018.9023.000.00-13108.55%
RNA250117C000250002024-06-13 2:17PM EDT25.0018.1017.0020.300.00-413101.27%
RNA250117C000270002024-06-12 2:00PM EDT27.0014.9015.1019.500.00-1298.51%
RNA250117C000280002024-06-03 3:13PM EDT28.006.8014.1018.500.00-2593.14%
RNA250117C000300002024-06-12 11:05AM EDT30.0013.5313.4017.500.00-301295.46%
RNA250117C000320002024-05-03 11:07AM EDT32.005.894.605.900.00-220.00%
RNA250117C000330002024-06-12 10:38AM EDT33.0012.5012.0015.400.00--292.36%
RNA250117C000340002024-06-14 2:17PM EDT34.0012.5511.1014.30+5.55+79.29%1187.06%
RNA250117C000350002024-05-28 12:44PM EDT35.004.2010.4013.900.00-35486.12%
RNA250117C000360002024-06-12 9:52AM EDT36.008.6310.6013.800.00--5090.60%
RNA250117C000370002024-06-13 10:18AM EDT37.0011.9010.3012.000.00-12284.79%
RNA250117C000400002024-06-13 2:15PM EDT40.009.988.5012.000.00-21687.13%
RNA250117C000500002024-06-13 1:56PM EDT50.006.755.507.800.00-1182.35%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNA250117P000130002024-05-28 2:47PM EDT13.001.030.054.900.00-22160.40%
RNA250117P000190002024-05-28 2:47PM EDT19.003.010.004.400.00-11107.62%
RNA250117P000200002024-06-11 11:10AM EDT20.002.900.002.750.00-3585.60%
RNA250117P000250002024-06-11 3:40PM EDT25.004.700.853.200.00-57573.54%
RNA250117P000280002024-06-11 11:10AM EDT28.006.752.054.700.00-3377.83%
RNA250117P000300002024-05-23 9:53AM EDT30.007.302.154.900.00--1570.36%
RNA250117P000350002024-05-28 9:58AM EDT35.0011.505.307.400.00-4475.24%
RNA250117P000360002024-06-05 3:00PM EDT36.0011.405.008.200.00--272.61%
RNA250117P000400002024-06-12 10:15AM EDT40.009.907.8010.000.00--172.45%