Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240719C00015000 | 2024-05-30 11:43AM EDT | 15.00 | 13.20 | 24.10 | 28.50 | 0.00 | - | 3 | 3 | 501.66% |
| RNA240719C00020000 | 2024-06-11 3:16PM EDT | 20.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RNA240719C00026000 | 2024-06-17 2:15PM EDT | 26.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240719C00027000 | 2024-07-02 1:06PM EDT | 27.00 | 12.30 | 0.00 | 0.00 | +1.20 | +10.81% | 1 | 0 | 0.00% |
| RNA240719C00028000 | 2024-06-12 11:23AM EDT | 28.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RNA240719C00029000 | 2024-07-02 11:28AM EDT | 29.00 | 12.24 | 0.00 | 0.00 | -0.36 | -2.86% | 4 | 0 | 0.00% |
| RNA240719C00030000 | 2024-06-28 10:31AM EDT | 30.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240719C00032000 | 2024-06-28 3:53PM EDT | 32.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240719C00034000 | 2024-06-13 12:55PM EDT | 34.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RNA240719C00035000 | 2024-07-01 3:33PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RNA240719C00036000 | 2024-06-25 1:09PM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RNA240719C00037000 | 2024-06-21 10:43AM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RNA240719C00038000 | 2024-07-02 2:32PM EDT | 38.00 | 3.03 | 0.00 | 0.00 | -0.97 | -24.25% | 1 | 0 | 0.00% |
| RNA240719C00039000 | 2024-07-02 3:37PM EDT | 39.00 | 2.50 | 0.00 | 0.00 | -1.10 | -30.56% | 1 | 0 | 0.78% |
| RNA240719C00040000 | 2024-07-02 3:21PM EDT | 40.00 | 2.03 | 0.00 | 0.00 | -0.83 | -29.02% | 1 | 0 | 3.13% |
| RNA240719C00041000 | 2024-07-02 10:36AM EDT | 41.00 | 2.05 | 0.00 | 0.00 | -0.45 | -18.00% | 11 | 0 | 6.25% |
| RNA240719C00042000 | 2024-07-01 10:57AM EDT | 42.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RNA240719C00043000 | 2024-06-28 11:42AM EDT | 43.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RNA240719C00044000 | 2024-06-25 9:33AM EDT | 44.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNA240719C00045000 | 2024-07-01 12:40PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNA240719C00046000 | 2024-06-24 2:36PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| RNA240719C00048000 | 2024-06-24 10:08AM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RNA240719C00049000 | 2024-06-27 12:43PM EDT | 49.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RNA240719C00050000 | 2024-06-17 2:54PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RNA240719C00055000 | 2024-06-27 10:43AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240719P00020000 | 2024-06-25 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RNA240719P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 208.40% |
| RNA240719P00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 182.62% |
| RNA240719P00024000 | 2024-06-18 3:56PM EDT | 24.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RNA240719P00025000 | 2024-06-24 1:24PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RNA240719P00026000 | 2024-06-12 9:30AM EDT | 26.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RNA240719P00027000 | 2024-06-12 3:17PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RNA240719P00028000 | 2024-06-14 2:48PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240719P00029000 | 2024-06-24 10:34AM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RNA240719P00030000 | 2024-06-21 12:45PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RNA240719P00031000 | 2024-07-01 12:35PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RNA240719P00032000 | 2024-06-12 3:48PM EDT | 32.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RNA240719P00033000 | 2024-06-21 11:48AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RNA240719P00034000 | 2024-07-02 2:02PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | -0.30 | -42.86% | 5 | 0 | 12.50% |
| RNA240719P00035000 | 2024-06-27 2:43PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RNA240719P00036000 | 2024-06-27 2:54PM EDT | 36.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RNA240719P00037000 | 2024-07-02 10:03AM EDT | 37.00 | 0.55 | 0.00 | 0.00 | -0.33 | -37.50% | 18 | 0 | 6.25% |
| RNA240719P00038000 | 2024-07-02 3:41PM EDT | 38.00 | 1.60 | 0.00 | 0.00 | +0.20 | +14.29% | 5 | 0 | 3.13% |
| RNA240719P00039000 | 2024-07-01 1:11PM EDT | 39.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RNA240719P00040000 | 2024-07-01 3:59PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RNA240719P00041000 | 2024-07-01 1:11PM EDT | 41.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RNA240719P00050000 | 2024-06-14 1:23PM EDT | 50.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.