Canada markets closed

Adaptive Biotechnologies Corporation (ADPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.42-1.40 (-3.80%)
At close: 4:00PM EDT
35.24 -0.18 (-0.51%)
After hours: 04:35PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADPT210820C000225002021-07-19 12:03AM EDT22.5014.3210.5015.400.00--179.69%
ADPT210820C000250002021-07-22 9:52AM EDT25.0010.938.0012.900.00-4462.50%
ADPT210820C000300002021-07-22 9:52AM EDT30.006.204.008.700.00-4584.08%
ADPT210820C000350002021-07-19 12:03AM EDT35.003.600.505.300.00--173.14%
ADPT210820C000375002021-07-20 10:19AM EDT37.501.750.104.50-0.73-29.44%2085.16%
ADPT210820C000400002021-07-23 12:03PM EDT40.001.870.102.500.00-120077.93%
ADPT210820C000425002021-07-26 10:37AM EDT42.501.060.201.500.00-128879.69%
ADPT210820C000450002021-07-27 9:44AM EDT45.000.500.050.00-0.05-9.09%12,18025.00%
ADPT210820C000475002021-07-19 11:56AM EDT47.500.600.005.000.00-829162.40%
ADPT210820C000500002021-07-23 12:03PM EDT50.000.320.100.550.00-15190.72%
ADPT210820C000550002021-07-26 1:49PM EDT55.000.050.005.000.00-109199.02%
ADPT210820C000600002021-07-19 12:03AM EDT60.000.85-0.650.00--5145.02%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADPT210820P000275002021-07-19 12:03AM EDT27.500.500.005.000.00--10172.56%
ADPT210820P000300002021-07-27 11:01AM EDT30.000.800.101.00+0.30+60.00%11468.16%
ADPT210820P000325002021-07-23 9:52AM EDT32.500.800.102.200.00-32,01565.67%
ADPT210820P000350002021-07-26 1:10PM EDT35.001.901.452.500.00-74659.33%
ADPT210820P000375002021-07-27 10:07AM EDT37.504.001.906.50-0.40-9.09%11880.22%
ADPT210820P000400002021-07-22 2:35PM EDT40.004.733.207.900.00-3667.58%
ADPT210820P000425002021-07-21 11:51AM EDT42.506.005.4010.000.00-3570.95%
ADPT210820P000450002021-07-14 11:54AM EDT45.0010.058.0012.400.00-5884.28%
ADPT210820P000600002021-07-19 12:03AM EDT60.0025.0022.2027.000.00--181.25%