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 | 24.80 | 29.50 | 0.00 | - | 2 | 2 | 118.02% |
| RNA250117C00016000 | 2024-06-13 12:41PM EDT | 16.00 | 25.36 | 23.80 | 28.50 | 0.00 | - | 1 | 3 | 111.33% |
| RNA250117C00020000 | 2024-06-25 11:03AM EDT | 20.00 | 22.60 | 20.60 | 25.00 | 0.00 | - | 6 | 37 | 102.10% |
| RNA250117C00022000 | 2024-06-13 9:39AM EDT | 22.00 | 19.50 | 18.90 | 23.50 | 0.00 | - | 1 | 3 | 98.34% |
| RNA250117C00024000 | 2024-06-18 3:57PM EDT | 24.00 | 17.59 | 17.30 | 22.00 | 0.00 | - | - | 1 | 94.95% |
| RNA250117C00025000 | 2024-06-20 10:51AM EDT | 25.00 | 16.30 | 16.70 | 21.50 | 0.00 | - | 4 | 12 | 96.26% |
| RNA250117C00027000 | 2024-06-12 2:00PM EDT | 27.00 | 14.90 | 15.20 | 20.00 | 0.00 | - | 1 | 2 | 92.60% |
| RNA250117C00028000 | 2024-06-03 3:13PM EDT | 28.00 | 6.80 | 14.60 | 19.40 | 0.00 | - | 2 | 5 | 92.48% |
| RNA250117C00030000 | 2024-06-12 11:05AM EDT | 30.00 | 13.53 | 13.20 | 18.00 | 0.00 | - | 30 | 12 | 89.33% |
| 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 | 11.60 | 16.30 | 0.00 | - | - | 2 | 88.50% |
| RNA250117C00034000 | 2024-06-14 2:17PM EDT | 34.00 | 12.55 | 11.00 | 15.50 | 0.00 | - | 1 | 0 | 86.40% |
| RNA250117C00035000 | 2024-05-28 12:44PM EDT | 35.00 | 4.20 | 11.00 | 15.00 | 0.00 | - | 35 | 4 | 88.59% |
| RNA250117C00036000 | 2024-06-17 1:14PM EDT | 36.00 | 12.00 | 10.30 | 14.50 | 0.00 | - | 50 | 0 | 87.21% |
| RNA250117C00037000 | 2024-06-25 10:41AM EDT | 37.00 | 11.50 | 9.60 | 12.00 | 0.00 | - | 20 | 12 | 76.55% |
| RNA250117C00039000 | 2024-06-18 12:50PM EDT | 39.00 | 10.00 | 8.90 | 13.30 | 0.00 | - | - | 51 | 86.94% |
| RNA250117C00040000 | 2024-06-27 2:20PM EDT | 40.00 | 10.00 | 8.70 | 12.20 | 0.00 | - | 1 | 36 | 84.69% |
| RNA250117C00050000 | 2024-06-21 2:42PM EDT | 50.00 | 6.40 | 5.10 | 8.50 | 0.00 | - | 1 | 2 | 81.12% |
| RNA250117C00055000 | 2024-06-28 3:16PM EDT | 55.00 | 5.50 | 3.70 | 6.70 | +0.70 | +14.58% | 2 | 2 | 77.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA250117P00013000 | 2024-06-24 2:25PM EDT | 13.00 | 0.87 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 114.65% |
| RNA250117P00019000 | 2024-06-24 2:25PM EDT | 19.00 | 0.71 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 117.92% |
| RNA250117P00020000 | 2024-06-11 11:10AM EDT | 20.00 | 2.90 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 85.21% |
| RNA250117P00025000 | 2024-06-24 12:39PM EDT | 25.00 | 2.62 | 0.00 | 4.90 | 0.00 | - | 2 | 72 | 84.67% |
| RNA250117P00028000 | 2024-06-24 12:39PM EDT | 28.00 | 3.42 | 0.55 | 4.90 | 0.00 | - | 2 | 20 | 74.59% |
| RNA250117P00030000 | 2024-06-26 1:18PM EDT | 30.00 | 3.80 | 1.55 | 4.90 | 0.00 | - | 1 | 16 | 71.85% |
| RNA250117P00033000 | 2024-06-21 3:05PM EDT | 33.00 | 5.20 | 3.10 | 7.10 | 0.00 | - | 5 | 5 | 78.32% |
| RNA250117P00035000 | 2024-05-28 9:58AM EDT | 35.00 | 11.50 | 3.80 | 7.70 | 0.00 | - | 4 | 4 | 75.15% |
| RNA250117P00036000 | 2024-06-05 3:00PM EDT | 36.00 | 11.40 | 4.10 | 8.30 | 0.00 | - | - | 2 | 74.56% |
| RNA250117P00039000 | 2024-06-20 11:22AM EDT | 39.00 | 9.00 | 5.60 | 8.90 | 0.00 | - | 1 | 1 | 69.34% |
| RNA250117P00040000 | 2024-06-12 10:15AM EDT | 40.00 | 9.90 | 6.10 | 10.20 | 0.00 | - | - | 1 | 72.12% |
© 2024 Yahoo. All rights reserved.