Canada markets close in 2 hours 20 minutes

Dynavax Technologies Corporation (DVAX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.27+0.13 (+2.55%)
As of 1:40PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX210115C000005002020-12-16 9:30AM EST0.504.403.705.600.00-210.00%
DVAX210115C000010002020-12-21 10:04AM EST1.004.494.204.40+0.35+8.45%1201,775.00%
DVAX210115C000015002020-12-24 11:53AM EST1.503.803.703.900.00-151,350.00%
DVAX210115C000020002021-01-14 1:48PM EST2.003.103.203.400.00-3541,062.50%
DVAX210115C000025002021-01-07 9:47AM EST2.502.302.702.900.00-11837.50%
DVAX210115C000030002021-01-12 11:33AM EST3.002.302.202.40+0.20+9.52%473662.50%
DVAX210115C000035002021-01-11 2:47PM EST3.501.921.701.85+0.42+28.00%821350.00%
DVAX210115C000040002021-01-15 12:41PM EST4.001.301.201.35+0.20+18.18%60544250.00%
DVAX210115C000045002021-01-15 1:02PM EST4.500.750.700.85+0.15+25.00%132321150.00%
DVAX210115C000050002021-01-15 1:18PM EST5.000.300.200.25+0.12+66.67%1,1822,9890.00%
DVAX210115C000055002021-01-15 9:49AM EST5.500.010.000.05-0.04-80.00%601,45190.63%
DVAX210115C000060002021-01-15 12:40PM EST6.000.030.000.05+0.01+50.00%382,362187.50%
DVAX210115C000070002021-01-08 11:15AM EST7.000.050.000.050.00-202,710337.50%
DVAX210115C000080002021-01-07 3:56PM EST8.000.030.000.050.00-21,603456.25%
DVAX210115C000090002020-12-31 11:47AM EST9.000.030.000.050.00-5733550.00%
DVAX210115C000100002021-01-06 2:22PM EST10.000.030.000.050.00-18,894637.50%
DVAX210115C000110002020-12-24 11:56AM EST11.000.050.000.050.00-4275712.50%
DVAX210115C000120002021-01-06 9:30AM EST12.000.010.000.050.00-32,538775.00%
DVAX210115C000130002020-12-24 11:28AM EST13.000.020.000.050.00-3762837.50%
DVAX210115C000140002020-12-28 2:00PM EST14.000.050.000.050.00-10117887.50%
DVAX210115C000150002021-01-07 11:18AM EST15.000.010.000.150.00-35881,118.75%
DVAX210115C000160002020-11-10 2:33PM EST16.000.100.000.150.00-15321,168.75%
DVAX210115C000170002020-12-01 9:33AM EST17.000.040.000.050.00-21821,025.00%
DVAX210115C000200002020-12-28 12:13PM EST20.000.010.000.050.00-422,5081,137.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX210115P000005002020-12-01 9:39AM EST0.500.010.000.050.00-252,500.00%
DVAX210115P000010002021-01-07 9:30AM EST1.000.050.000.050.00-1111,725.00%
DVAX210115P000020002020-12-23 3:56PM EST2.000.020.000.050.00-121091,037.50%
DVAX210115P000025002020-12-23 9:30AM EST2.500.030.000.050.00-25812.50%
DVAX210115P000030002021-01-08 3:54PM EST3.000.080.000.150.00-3165821.88%
DVAX210115P000035002021-01-14 11:42AM EST3.500.010.000.100.00-31461568.75%
DVAX210115P000040002021-01-12 1:08PM EST4.000.050.000.200.00-173494518.75%
DVAX210115P000045002021-01-12 10:52AM EST4.500.030.000.050.00-21,017228.13%
DVAX210115P000050002021-01-14 3:14PM EST5.000.050.000.050.00-13,225103.13%
DVAX210115P000055002021-01-15 12:12PM EST5.500.200.150.30-0.15-42.86%1626142.19%
DVAX210115P000060002021-01-15 10:09AM EST6.000.650.650.80-0.74-53.24%10139262.50%
DVAX210115P000070002021-01-15 11:00AM EST7.001.671.651.80-0.33-16.50%33172437.50%
DVAX210115P000080002021-01-15 11:01AM EST8.002.732.652.80-0.23-7.77%13200568.75%
DVAX210115P000090002021-01-13 2:31PM EST9.004.003.603.800.00-232681.25%
DVAX210115P000100002021-01-15 12:29PM EST10.004.704.604.80+0.20+4.44%5256775.00%
DVAX210115P000110002020-12-14 1:24PM EST11.005.905.406.600.00-201,193.75%
DVAX210115P000120002020-12-21 9:48AM EST12.006.976.606.800.00-153931.25%
DVAX210115P000130002020-09-24 1:29PM EST13.008.838.509.300.00-5502,293.75%
DVAX210115P000140002020-09-23 1:21PM EST14.009.609.5010.400.00-552,415.63%
DVAX210115P000150002020-09-23 8:39AM EST15.0010.3210.4011.400.00-2402,440.63%
DVAX210115P000160002020-07-29 11:31AM EST16.009.5010.5011.100.00--251,156.25%
DVAX210115P000170002020-12-23 11:02AM EST17.0011.8011.4012.000.00-101,595.31%