Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 276.17% |
| RNA240719C00020000 | 2024-06-11 3:16PM EDT | 20.00 | 10.36 | 18.90 | 23.50 | 0.00 | - | - | 1 | 193.75% |
| RNA240719C00026000 | 2024-06-17 2:15PM EDT | 26.00 | 15.20 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 158.30% |
| RNA240719C00027000 | 2024-06-12 10:06AM EDT | 27.00 | 11.10 | 12.70 | 16.50 | 0.00 | - | 2 | 2 | 151.07% |
| RNA240719C00028000 | 2024-06-12 11:23AM EDT | 28.00 | 11.09 | 11.60 | 15.50 | 0.00 | - | 18 | 14 | 137.89% |
| RNA240719C00029000 | 2024-06-12 11:58AM EDT | 29.00 | 12.60 | 10.10 | 14.50 | +2.63 | +26.38% | 1 | 5 | 112.60% |
| RNA240719C00030000 | 2024-06-28 10:31AM EDT | 30.00 | 11.60 | 9.20 | 13.50 | +0.62 | +5.65% | 1 | 23 | 107.03% |
| RNA240719C00032000 | 2024-06-13 10:41AM EDT | 32.00 | 9.90 | 7.30 | 12.00 | +1.60 | +19.28% | 1 | 3 | 104.98% |
| RNA240719C00034000 | 2024-06-13 12:55PM EDT | 34.00 | 7.26 | 6.00 | 10.00 | 0.00 | - | 1 | 3 | 100.49% |
| RNA240719C00035000 | 2024-06-27 12:19PM EDT | 35.00 | 6.50 | 5.50 | 9.00 | 0.00 | - | 2 | 4 | 99.41% |
| RNA240719C00036000 | 2024-06-25 1:09PM EDT | 36.00 | 6.50 | 4.20 | 8.50 | 0.00 | - | 5 | 5 | 92.43% |
| RNA240719C00037000 | 2024-06-21 10:43AM EDT | 37.00 | 5.00 | 4.00 | 7.40 | 0.00 | - | 15 | 10 | 92.53% |
| RNA240719C00038000 | 2024-06-28 2:36PM EDT | 38.00 | 4.00 | 3.40 | 6.50 | -0.10 | -2.44% | 2 | 7 | 88.53% |
| RNA240719C00039000 | 2024-06-24 10:27AM EDT | 39.00 | 3.60 | 2.30 | 6.00 | 0.00 | - | 1 | 9 | 82.32% |
| RNA240719C00040000 | 2024-06-28 1:27PM EDT | 40.00 | 2.86 | 2.25 | 4.90 | +0.36 | +14.40% | 7 | 277 | 81.10% |
| RNA240719C00041000 | 2024-06-28 12:46PM EDT | 41.00 | 2.50 | 1.85 | 4.90 | +0.12 | +5.04% | 2 | 32 | 88.23% |
| RNA240719C00042000 | 2024-06-27 1:32PM EDT | 42.00 | 2.15 | 0.00 | 2.75 | +0.15 | +7.50% | 19 | 28 | 83.20% |
| RNA240719C00043000 | 2024-06-28 11:42AM EDT | 43.00 | 1.63 | 1.10 | 2.95 | -0.37 | -18.50% | 6 | 21 | 74.32% |
| RNA240719C00044000 | 2024-06-25 9:33AM EDT | 44.00 | 1.40 | 1.00 | 3.30 | 0.00 | - | 1 | 9 | 86.43% |
| RNA240719C00045000 | 2024-06-28 2:34PM EDT | 45.00 | 1.15 | 1.05 | 1.65 | -0.10 | -8.00% | 2 | 79 | 72.61% |
| RNA240719C00046000 | 2024-06-24 2:36PM EDT | 46.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 87 | 97 | 107.76% |
| RNA240719C00048000 | 2024-06-24 10:08AM EDT | 48.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 3 | 4 | 91.41% |
| RNA240719C00050000 | 2024-06-17 2:54PM EDT | 50.00 | 0.60 | 0.00 | 4.90 | 0.00 | - | 2 | 5 | 137.65% |
| RNA240719C00055000 | 2024-06-27 10:43AM EDT | 55.00 | 0.22 | 0.00 | 2.05 | 0.00 | - | 1 | 64 | 118.65% |
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 | 1.00 | 0.00 | - | 20 | 230 | 210.35% |
| RNA240719P00021000 | 2024-05-28 9:30AM EDT | 21.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RNA240719P00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RNA240719P00024000 | 2024-06-18 3:56PM EDT | 24.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | - | 1 | 280.96% |
| RNA240719P00025000 | 2024-06-24 1:24PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 89.06% |
| RNA240719P00026000 | 2024-06-12 9:30AM EDT | 26.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 82.81% |
| RNA240719P00027000 | 2024-06-12 3:17PM EDT | 27.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 236.52% |
| RNA240719P00028000 | 2024-06-14 2:48PM EDT | 28.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 222.75% |
| RNA240719P00029000 | 2024-06-24 10:34AM EDT | 29.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 3 | 137 | 209.38% |
| RNA240719P00030000 | 2024-06-21 12:45PM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 329 | 84.77% |
| RNA240719P00031000 | 2024-06-27 3:46PM EDT | 31.00 | 0.20 | 0.15 | 2.80 | 0.00 | - | 5 | 8 | 144.34% |
| RNA240719P00032000 | 2024-06-12 3:48PM EDT | 32.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | - | 205 | 151.47% |
| RNA240719P00033000 | 2024-06-21 11:48AM EDT | 33.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 95.80% |
| RNA240719P00034000 | 2024-06-21 12:21PM EDT | 34.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 2 | 8 | 142.19% |
| RNA240719P00035000 | 2024-06-27 2:43PM EDT | 35.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 125.78% |
| RNA240719P00036000 | 2024-06-27 2:54PM EDT | 36.00 | 0.72 | 0.00 | 4.40 | 0.00 | - | 10 | 19 | 114.36% |
| RNA240719P00037000 | 2024-06-27 2:54PM EDT | 37.00 | 0.88 | 0.00 | 3.20 | 0.00 | - | 10 | 34 | 85.01% |
| RNA240719P00038000 | 2024-06-27 3:36PM EDT | 38.00 | 1.10 | 1.20 | 3.20 | 0.00 | - | 12 | 20 | 91.36% |
| RNA240719P00039000 | 2024-06-27 2:10PM EDT | 39.00 | 1.75 | 0.00 | 4.50 | 0.00 | - | 1 | 15 | 80.96% |
| RNA240719P00040000 | 2024-06-27 2:11PM EDT | 40.00 | 2.00 | 1.35 | 4.90 | 0.00 | - | 50 | 61 | 91.55% |
| RNA240719P00041000 | 2024-06-13 1:03PM EDT | 41.00 | 4.12 | 1.85 | 4.90 | 0.00 | - | 1 | 1 | 84.38% |
| RNA240719P00050000 | 2024-06-14 1:23PM EDT | 50.00 | 10.50 | 8.00 | 11.50 | 0.00 | - | - | 10 | 77.93% |
© 2024 Yahoo. All rights reserved.