ISEE - IVERIC bio, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISEE230616C00010000 | 2023-02-17 4:47PM EDT | 10.00 | 14.00 | 13.20 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| ISEE230616C00015000 | 2023-05-16 10:20AM EDT | 15.00 | 22.00 | 21.40 | 25.50 | 0.00 | - | 25 | 28 | 316.80% |
| ISEE230616C00017500 | 2023-05-26 2:38PM EDT | 17.50 | 21.29 | 19.20 | 21.50 | 0.00 | - | 2 | 23 | 337.30% |
| ISEE230616C00019000 | 2023-02-21 2:28PM EDT | 19.00 | 3.29 | 5.60 | 6.00 | 0.00 | - | - | 5 | 0.00% |
| ISEE230616C00020000 | 2023-04-28 11:45AM EDT | 20.00 | 12.60 | 15.90 | 20.50 | 0.00 | - | 1 | 47 | 189.06% |
| ISEE230616C00021000 | 2023-04-17 1:06PM EDT | 21.00 | 8.90 | 15.60 | 16.70 | 0.00 | - | 1 | 42 | 0.00% |
| ISEE230616C00022500 | 2023-05-19 2:54PM EDT | 22.50 | 14.60 | 14.20 | 18.00 | 0.00 | - | 1 | 291 | 210.16% |
| ISEE230616C00024000 | 2023-05-18 9:43AM EDT | 24.00 | 14.44 | 12.70 | 16.50 | 0.00 | - | 1 | 146 | 189.26% |
| ISEE230616C00025000 | 2023-05-15 10:14AM EDT | 25.00 | 12.88 | 11.80 | 15.50 | 0.00 | - | 1 | 198 | 180.27% |
| ISEE230616C00026000 | 2023-04-20 1:05PM EDT | 26.00 | 4.80 | 10.60 | 13.50 | 0.00 | - | 10 | 363 | 85.16% |
| ISEE230616C00027000 | 2023-05-03 3:47PM EDT | 27.00 | 10.60 | 10.10 | 13.50 | 0.00 | - | 20 | 146 | 165.53% |
| ISEE230616C00028000 | 2023-05-09 11:16AM EDT | 28.00 | 9.70 | 9.20 | 12.50 | 0.00 | - | 25 | 1,149 | 155.86% |
| ISEE230616C00029000 | 2023-05-05 11:13AM EDT | 29.00 | 9.23 | 8.20 | 9.30 | 0.00 | - | 2 | 63 | 102.34% |
| ISEE230616C00030000 | 2023-05-26 2:38PM EDT | 30.00 | 7.91 | 7.20 | 10.50 | 0.00 | - | 2 | 2,933 | 130.57% |
| ISEE230616C00031000 | 2023-05-05 12:39PM EDT | 31.00 | 7.20 | 6.20 | 9.50 | 0.00 | - | 2 | 205 | 118.16% |
| ISEE230616C00032000 | 2023-05-03 9:52AM EDT | 32.00 | 5.68 | 5.20 | 8.00 | 0.00 | - | 1 | 0 | 92.29% |
| ISEE230616C00033000 | 2023-05-25 10:06AM EDT | 33.00 | 4.70 | 4.40 | 6.50 | 0.00 | - | 5 | 222 | 72.56% |
| ISEE230616C00034000 | 2023-05-04 1:50PM EDT | 34.00 | 4.00 | 3.40 | 6.50 | 0.00 | - | 4 | 882 | 86.18% |
| ISEE230616C00035000 | 2023-05-23 12:40PM EDT | 35.00 | 2.85 | 2.40 | 5.50 | 0.00 | - | 4 | 327 | 73.54% |
| ISEE230616C00036000 | 2023-05-30 9:53AM EDT | 36.00 | 1.80 | 1.00 | 5.00 | 0.00 | - | 1 | 209 | 62.50% |
| ISEE230616C00037000 | 2023-06-02 10:43AM EDT | 37.00 | 1.00 | 0.25 | 1.50 | 0.00 | - | 4 | 2,105 | 30.47% |
| ISEE230616C00038000 | 2023-05-26 3:28PM EDT | 38.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 230 | 14.65% |
| ISEE230616C00039000 | 2023-06-02 3:57PM EDT | 39.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 661 | 18.46% |
| ISEE230616C00040000 | 2023-06-02 3:30PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 2,166 | 22.07% |
| ISEE230616C00041000 | 2023-05-25 12:13PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 52 | 29.30% |
| ISEE230616C00042000 | 2023-05-15 3:28PM EDT | 42.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 12 | 131.01% |
| ISEE230616C00043000 | 2023-05-01 9:46AM EDT | 43.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 60.64% |
| ISEE230616C00045000 | 2023-05-01 1:13PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 108.79% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ISEE230616P00010000 | 2023-03-09 12:33PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 431.25% |
| ISEE230616P00012500 | 2023-02-21 4:56PM EDT | 12.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 363.28% |
| ISEE230616P00015000 | 2023-04-06 11:18AM EDT | 15.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 198.44% |
| ISEE230616P00016000 | 2023-04-26 11:56AM EDT | 16.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 506.64% |
| ISEE230616P00017500 | 2023-04-26 3:55PM EDT | 17.50 | 0.10 | 0.00 | 2.55 | 0.00 | - | 2 | 57 | 367.58% |
| ISEE230616P00019000 | 2023-05-01 2:46PM EDT | 19.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 319.73% |
| ISEE230616P00020000 | 2023-04-18 11:12AM EDT | 20.00 | 0.27 | 0.00 | 3.70 | 0.00 | - | 10 | 191 | 360.74% |
| ISEE230616P00021000 | 2023-05-05 3:28PM EDT | 21.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 50 | 280.08% |
| ISEE230616P00022500 | 2023-05-19 11:00AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 438 | 117.19% |
| ISEE230616P00024000 | 2023-05-01 12:49PM EDT | 24.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 23 | 52 | 230.37% |
| ISEE230616P00025000 | 2023-05-31 1:10PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7,816 | 105.47% |
| ISEE230616P00026000 | 2023-05-19 3:24PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 96.88% |
| ISEE230616P00027000 | 2023-05-18 3:35PM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 584 | 185.94% |
| ISEE230616P00028000 | 2023-05-18 2:21PM EDT | 28.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 846 | 80.47% |
| ISEE230616P00029000 | 2023-05-18 2:21PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 2,267 | 72.27% |
| ISEE230616P00030000 | 2023-05-25 10:35AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 2,963 | 64.45% |
| ISEE230616P00031000 | 2023-05-18 3:30PM EDT | 31.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 256 | 68.16% |
| ISEE230616P00032000 | 2023-05-19 3:25PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 72 | 49.22% |
| ISEE230616P00033000 | 2023-05-22 12:39PM EDT | 33.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 150 | 57.72% |
| ISEE230616P00034000 | 2023-05-30 3:01PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 73 | 40.23% |
| ISEE230616P00035000 | 2023-06-01 11:19AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10,504 | 32.03% |
| ISEE230616P00036000 | 2023-06-02 10:44AM EDT | 36.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 5,459 | 26.95% |
| ISEE230616P00037000 | 2023-05-22 10:12AM EDT | 37.00 | 1.10 | 0.10 | 0.40 | 0.00 | - | 1 | 144 | 27.74% |
| ISEE230616P00038000 | 2023-05-16 12:36PM EDT | 38.00 | 1.28 | 0.45 | 0.70 | 0.00 | - | 1 | 114 | 24.07% |
| ISEE230616P00039000 | 2023-05-23 3:28PM EDT | 39.00 | 2.50 | 0.70 | 3.30 | 0.00 | - | 1 | 1 | 92.77% |
| ISEE230616P00040000 | 2023-05-01 9:30AM EDT | 40.00 | 3.40 | 1.70 | 3.50 | 0.00 | - | - | 0 | 78.42% |
© 2023 Yahoo. All rights reserved.