UK markets closed

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
40.85+0.31 (+0.76%)
At close: 04:00PM EDT
40.88 +0.03 (+0.07%)
After hours: 07:06PM 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 EDT15.0026.5024.8029.500.00-22118.02%
RNA250117C000160002024-06-13 12:41PM EDT16.0025.3623.8028.500.00-13111.33%
RNA250117C000200002024-06-25 11:03AM EDT20.0022.6020.6025.000.00-637102.10%
RNA250117C000220002024-06-13 9:39AM EDT22.0019.5018.9023.500.00-1398.34%
RNA250117C000240002024-06-18 3:57PM EDT24.0017.5917.3022.000.00--194.95%
RNA250117C000250002024-06-20 10:51AM EDT25.0016.3016.7021.500.00-41296.26%
RNA250117C000270002024-06-12 2:00PM EDT27.0014.9015.2020.000.00-1292.60%
RNA250117C000280002024-06-03 3:13PM EDT28.006.8014.6019.400.00-2592.48%
RNA250117C000300002024-06-12 11:05AM EDT30.0013.5313.2018.000.00-301289.33%
RNA250117C000320002024-05-03 11:07AM EDT32.005.894.605.900.00-220.00%
RNA250117C000330002024-06-12 10:38AM EDT33.0012.5011.6016.300.00--288.50%
RNA250117C000340002024-06-14 2:17PM EDT34.0012.5511.0015.500.00-1086.40%
RNA250117C000350002024-05-28 12:44PM EDT35.004.2011.0015.000.00-35488.59%
RNA250117C000360002024-06-17 1:14PM EDT36.0012.0010.3014.500.00-50087.21%
RNA250117C000370002024-06-25 10:41AM EDT37.0011.509.6012.000.00-201276.55%
RNA250117C000390002024-06-18 12:50PM EDT39.0010.008.9013.300.00--5186.94%
RNA250117C000400002024-06-27 2:20PM EDT40.0010.008.7012.200.00-13684.69%
RNA250117C000500002024-06-21 2:42PM EDT50.006.405.108.500.00-1281.12%
RNA250117C000550002024-06-28 3:16PM EDT55.005.503.706.70+0.70+14.58%2277.64%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNA250117P000130002024-06-24 2:25PM EDT13.000.870.001.550.00-22114.65%
RNA250117P000190002024-06-24 2:25PM EDT19.000.710.004.900.00-11117.92%
RNA250117P000200002024-06-11 11:10AM EDT20.002.900.002.300.00-3585.21%
RNA250117P000250002024-06-24 12:39PM EDT25.002.620.004.900.00-27284.67%
RNA250117P000280002024-06-24 12:39PM EDT28.003.420.554.900.00-22074.59%
RNA250117P000300002024-06-26 1:18PM EDT30.003.801.554.900.00-11671.85%
RNA250117P000330002024-06-21 3:05PM EDT33.005.203.107.100.00-5578.32%
RNA250117P000350002024-05-28 9:58AM EDT35.0011.503.807.700.00-4475.15%
RNA250117P000360002024-06-05 3:00PM EDT36.0011.404.108.300.00--274.56%
RNA250117P000390002024-06-20 11:22AM EDT39.009.005.608.900.00-1169.34%
RNA250117P000400002024-06-12 10:15AM EDT40.009.906.1010.200.00--172.12%