Canada Markets open in 9 hrs 12 mins

Dynavax Technologies Corporation (DVAX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
4.3950+0.0350 (+0.80%)
At close: 2:57PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX201016C000010002020-06-26 1:35PM EDT1.008.208.2012.700.00-260.00%
DVAX201016C000020002020-07-17 11:35AM EDT2.0010.007.2011.70+3.75+60.00%11180.00%
DVAX201016C000030002020-07-15 11:24AM EDT3.006.206.809.100.00-58900.00%
DVAX201016C000040002020-07-17 12:21PM EDT4.007.947.108.00+2.59+48.41%665870.00%
DVAX201016C000050002020-07-17 1:16PM EDT5.006.726.407.30+2.02+42.98%584780.00%
DVAX201016C000060002020-07-17 3:23PM EDT6.005.805.606.60+1.80+45.00%1208260.00%
DVAX201016C000070002020-07-17 12:45PM EDT7.005.174.905.50+1.57+43.61%93990.00%
DVAX201016C000080002020-07-17 2:35PM EDT8.004.604.504.70+1.73+60.28%653780.00%
DVAX201016C000090002020-07-17 3:58PM EDT9.004.004.004.20+1.30+48.15%2173211,837.50%
DVAX201016C000100002020-07-17 3:47PM EDT10.003.503.503.80+1.15+48.94%7461,4641,460.94%
DVAX201016C000110002020-07-17 3:58PM EDT11.003.303.103.50+1.30+65.00%214531,292.97%
DVAX201016C000120002020-07-17 1:36PM EDT12.002.802.503.30+0.85+43.59%75421,146.09%
DVAX201016C000130002020-07-17 2:13PM EDT13.002.452.402.85+0.88+56.05%162271,067.19%
DVAX201016C000150002020-07-17 3:25PM EDT15.002.102.002.40+0.81+62.79%4091,557967.58%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX201016P000010002020-06-22 6:51PM EDT1.000.050.000.100.00-57446.88%
DVAX201016P000020002020-07-13 9:30AM EDT2.000.050.000.100.00-223250.00%
DVAX201016P000030002020-07-13 3:37PM EDT3.000.100.050.25-0.20-66.67%3108195.31%
DVAX201016P000040002020-07-08 2:47PM EDT4.000.250.000.400.00-5546100.78%
DVAX201016P000050002020-07-17 2:29PM EDT5.000.300.200.40-0.25-45.45%111840.00%
DVAX201016P000060002020-07-08 3:58PM EDT6.000.550.450.70-0.32-36.78%22170.00%
DVAX201016P000070002020-07-10 3:47PM EDT7.001.440.851.150.00-11760.00%
DVAX201016P000080002020-07-17 3:38PM EDT8.001.301.051.50-0.65-33.33%211010.00%
DVAX201016P000090002020-07-17 12:07PM EDT9.001.801.502.00-0.75-29.41%2890.00%
DVAX201016P000100002020-07-02 9:31AM EDT10.002.202.102.45-1.50-40.54%1840.00%
DVAX201016P000150002020-06-26 3:49PM EDT15.007.705.505.900.00-10150.00%