Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920C00002500 | 2024-06-12 9:33AM EDT | 2.50 | 35.10 | 36.50 | 41.00 | 0.00 | - | 30 | 14 | 387.11% |
| RNA240920C00005000 | 2024-02-12 3:52PM EDT | 5.00 | 10.27 | 19.10 | 22.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNA240920C00007500 | 2024-04-09 12:09PM EDT | 7.50 | 16.70 | 19.10 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| RNA240920C00010000 | 2024-03-27 10:35AM EDT | 10.00 | 15.00 | 13.80 | 15.60 | 0.00 | - | 7 | 2 | 0.00% |
| RNA240920C00012500 | 2024-01-29 10:35AM EDT | 12.50 | 3.00 | 3.30 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00015000 | 2024-06-25 9:33AM EDT | 15.00 | 25.10 | 24.10 | 28.50 | 0.00 | - | 8 | 42 | 138.09% |
| RNA240920C00017500 | 2024-05-23 12:38PM EDT | 17.50 | 12.20 | 20.30 | 24.50 | 0.00 | - | 1 | 5 | 152.83% |
| RNA240920C00020000 | 2024-05-24 3:44PM EDT | 20.00 | 10.00 | 18.40 | 22.00 | 0.00 | - | 1 | 4 | 132.42% |
| RNA240920C00022500 | 2024-06-18 3:57PM EDT | 22.50 | 17.54 | 17.40 | 21.50 | 0.00 | - | 1 | 2 | 112.99% |
| RNA240920C00025000 | 2024-06-18 9:52AM EDT | 25.00 | 14.80 | 14.80 | 19.50 | 0.00 | - | 1 | 19 | 102.83% |
| RNA240920C00026000 | 2024-06-18 1:21PM EDT | 26.00 | 14.44 | 14.50 | 18.50 | 0.00 | - | 1 | 4 | 105.57% |
| RNA240920C00027000 | 2024-06-12 9:38AM EDT | 27.00 | 10.00 | 13.20 | 17.50 | 0.00 | - | 5 | 0 | 95.65% |
| RNA240920C00028000 | 2024-06-25 9:34AM EDT | 28.00 | 12.90 | 12.80 | 17.00 | 0.00 | - | 30 | 4 | 101.90% |
| RNA240920C00029000 | 2024-04-04 2:04PM EDT | 29.00 | 4.00 | 4.40 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00030000 | 2024-06-21 9:36AM EDT | 30.00 | 10.41 | 11.10 | 13.80 | 0.00 | - | 50 | 109 | 80.30% |
| RNA240920C00031000 | 2024-06-12 11:18AM EDT | 31.00 | 10.30 | 10.30 | 14.50 | 0.00 | - | 6 | 1 | 92.75% |
| RNA240920C00032000 | 2024-06-13 11:55AM EDT | 32.00 | 10.50 | 9.10 | 13.50 | 0.00 | - | 1 | 2 | 84.74% |
| RNA240920C00034000 | 2024-06-17 9:30AM EDT | 34.00 | 10.41 | 8.10 | 12.50 | 0.00 | - | 1 | 2 | 88.72% |
| RNA240920C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 9.10 | 7.00 | 11.50 | 0.00 | - | 15 | 330 | 81.49% |
| RNA240920C00037000 | 2024-06-04 3:19PM EDT | 37.00 | 2.41 | 5.70 | 10.50 | 0.00 | - | 1 | 1 | 80.81% |
| RNA240920C00038000 | 2024-06-20 1:45PM EDT | 38.00 | 6.00 | 5.10 | 10.00 | 0.00 | - | - | 5 | 80.27% |
| RNA240920C00040000 | 2024-06-28 10:47AM EDT | 40.00 | 6.46 | 4.80 | 8.50 | +0.96 | +17.45% | 1 | 315 | 80.84% |
| RNA240920C00041000 | 2024-06-26 9:47AM EDT | 41.00 | 4.95 | 4.00 | 8.30 | 0.00 | - | 3 | 15 | 79.96% |
| RNA240920C00042000 | 2024-06-27 3:49PM EDT | 42.00 | 5.25 | 3.60 | 7.60 | 0.00 | - | 19 | 138 | 78.13% |
| RNA240920C00045000 | 2024-06-24 12:19PM EDT | 45.00 | 3.85 | 2.50 | 6.50 | 0.00 | - | 300 | 301 | 77.93% |
| RNA240920C00046000 | 2024-06-13 2:42PM EDT | 46.00 | 4.30 | 2.20 | 6.10 | 0.00 | - | 1 | 1 | 77.51% |
| RNA240920C00048000 | 2024-06-13 3:40PM EDT | 48.00 | 3.70 | 2.10 | 4.70 | 0.00 | - | 2 | 2 | 75.20% |
| RNA240920C00050000 | 2024-06-27 9:58AM EDT | 50.00 | 2.50 | 0.65 | 4.90 | 0.00 | - | 5 | 2 | 73.36% |
| RNA240920C00055000 | 2024-06-28 2:34PM EDT | 55.00 | 2.10 | 1.00 | 3.00 | +0.10 | +5.00% | 1 | 4 | 75.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920P00007500 | 2024-06-12 9:30AM EDT | 7.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 5 | 22 | 300.39% |
| RNA240920P00010000 | 2024-06-12 9:43AM EDT | 10.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 214.84% |
| RNA240920P00012500 | 2024-02-29 11:21AM EDT | 12.50 | 1.50 | 0.25 | 1.95 | 0.00 | - | 2 | 4 | 202.83% |
| RNA240920P00015000 | 2024-05-07 11:08AM EDT | 15.00 | 1.15 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 187.89% |
| RNA240920P00017500 | 2024-05-03 3:33PM EDT | 17.50 | 1.55 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 142.19% |
| RNA240920P00020000 | 2024-05-07 11:08AM EDT | 20.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 137.79% |
| RNA240920P00024000 | 2024-06-12 9:42AM EDT | 24.00 | 1.48 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 136.82% |
| RNA240920P00025000 | 2024-06-12 3:17PM EDT | 25.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 6 | 6 | 92.68% |
| RNA240920P00029000 | 2024-06-26 9:34AM EDT | 29.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | 3 | 8 | 78.76% |
| RNA240920P00030000 | 2024-06-26 12:03PM EDT | 30.00 | 1.85 | 0.00 | 3.30 | 0.00 | - | 2 | 5 | 81.35% |
| RNA240920P00031000 | 2024-06-13 1:53PM EDT | 31.00 | 2.30 | 0.00 | 2.85 | 0.00 | - | 1 | 0 | 71.14% |
| RNA240920P00032000 | 2024-06-25 9:34AM EDT | 32.00 | 2.28 | 0.00 | 4.90 | 0.00 | - | 1 | 610 | 84.77% |
| RNA240920P00033000 | 2024-04-04 2:07PM EDT | 33.00 | 12.00 | 7.10 | 11.50 | 0.00 | - | 10 | 10 | 188.72% |
| RNA240920P00035000 | 2024-06-24 10:25AM EDT | 35.00 | 3.50 | 1.00 | 4.10 | 0.00 | - | 1 | 323 | 68.41% |
| RNA240920P00037000 | 2024-06-24 10:35AM EDT | 37.00 | 4.70 | 1.25 | 5.80 | 0.00 | - | 1 | 4 | 70.56% |
| RNA240920P00038000 | 2024-06-27 12:54PM EDT | 38.00 | 3.80 | 3.10 | 5.50 | 0.00 | - | 300 | 300 | 74.78% |
| RNA240920P00040000 | 2024-06-24 12:19PM EDT | 40.00 | 5.65 | 3.60 | 6.10 | 0.00 | - | 300 | 302 | 68.36% |
© 2024 Yahoo. All rights reserved.