Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517C00015000 | 2024-04-04 2:07PM EDT | 15.00 | 7.70 | 10.10 | 12.90 | 0.00 | - | 1 | 1 | 261.91% |
| RNA240517C00020000 | 2024-04-26 1:00PM EDT | 20.00 | 4.80 | 5.50 | 7.20 | 0.00 | - | 7 | 22 | 142.38% |
| RNA240517C00022500 | 2024-04-26 1:01PM EDT | 22.50 | 3.30 | 3.80 | 4.40 | 0.00 | - | 2 | 20 | 111.43% |
| RNA240517C00024000 | 2024-05-02 2:26PM EDT | 24.00 | 3.05 | 2.90 | 3.30 | +0.10 | +3.39% | 308 | 420 | 107.52% |
| RNA240517C00025000 | 2024-05-01 3:09PM EDT | 25.00 | 3.70 | 2.30 | 2.80 | 0.00 | - | 7 | 172 | 106.64% |
| RNA240517C00026000 | 2024-05-02 12:47PM EDT | 26.00 | 2.10 | 1.90 | 2.35 | +0.34 | +19.32% | 5 | 438 | 108.30% |
| RNA240517C00027000 | 2024-05-01 2:58PM EDT | 27.00 | 2.15 | 1.00 | 1.90 | 0.00 | - | 47 | 87 | 95.02% |
| RNA240517C00028000 | 2024-05-02 2:29PM EDT | 28.00 | 1.45 | 1.20 | 1.50 | 0.00 | - | 737 | 1 | 106.06% |
| RNA240517C00029000 | 2024-05-01 3:12PM EDT | 29.00 | 1.50 | 0.70 | 1.20 | 0.00 | - | 12 | 67 | 99.41% |
| RNA240517C00030000 | 2024-05-01 3:46PM EDT | 30.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 3 | 83 | 103.22% |
| RNA240517C00031000 | 2024-04-29 11:18AM EDT | 31.00 | 0.55 | 0.30 | 1.00 | 0.00 | - | 1 | 145 | 105.08% |
| RNA240517C00032000 | 2024-05-01 3:09PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 444 | 25.00% |
| RNA240517C00035000 | 2024-05-01 3:17PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 782 | 119.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517P00015000 | 2024-04-19 2:49PM EDT | 15.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 130 | 131 | 198.05% |
| RNA240517P00017500 | 2024-03-14 3:59PM EDT | 17.50 | 2.57 | 0.25 | 1.95 | 0.00 | - | 1 | 1 | 219.53% |
| RNA240517P00019000 | 2024-05-01 3:58PM EDT | 19.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 101.95% |
| RNA240517P00020000 | 2024-04-26 11:54AM EDT | 20.00 | 0.60 | 0.15 | 0.95 | 0.00 | - | 5 | 11 | 125.10% |
| RNA240517P00021000 | 2024-05-01 9:50AM EDT | 21.00 | 0.75 | 0.30 | 0.65 | 0.00 | - | 14 | 521 | 102.15% |
| RNA240517P00022500 | 2024-05-01 9:51AM EDT | 22.50 | 1.37 | 0.70 | 1.00 | 0.00 | - | 1 | 30 | 101.37% |
| RNA240517P00024000 | 2024-04-29 10:26AM EDT | 24.00 | 1.65 | 1.20 | 1.55 | 0.00 | - | 2 | 67 | 100.20% |
| RNA240517P00025000 | 2024-04-05 10:54AM EDT | 25.00 | 3.10 | 1.70 | 2.05 | 0.00 | - | 20 | 20 | 102.15% |
| RNA240517P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 6.60 | 3.90 | 5.20 | 0.00 | - | 3 | 0 | 108.89% |
| RNA240517P00032000 | 2024-04-04 2:07PM EDT | 32.00 | 9.60 | 5.70 | 8.10 | 0.00 | - | 10 | 0 | 103.32% |
| RNA240517P00035000 | 2024-04-04 2:07PM EDT | 35.00 | 12.40 | 8.30 | 11.60 | 0.00 | - | 10 | 10 | 132.23% |
© 2024 Yahoo. All rights reserved.