10x Genomics, Inc. (TXG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXG240517C00022500 | 2024-04-24 10:39AM EDT | 22.50 | 5.00 | 2.95 | 5.20 | 0.00 | - | 1 | 1 | 99.22% |
| TXG240517C00025000 | 2024-05-02 12:58PM EDT | 25.00 | 1.75 | 1.70 | 1.80 | -2.95 | -62.77% | 52 | 65 | 61.43% |
| TXG240517C00030000 | 2024-05-02 12:47PM EDT | 30.00 | 0.22 | 0.20 | 0.30 | -0.38 | -63.33% | 69 | 634 | 64.45% |
| TXG240517C00035000 | 2024-05-01 11:20AM EDT | 35.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 1,228 | 67.97% |
| TXG240517C00040000 | 2024-05-01 9:46AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 342 | 92.19% |
| TXG240517C00045000 | 2024-05-01 9:40AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 598 | 142.97% |
| TXG240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 191 | 157.81% |
| TXG240517C00055000 | 2024-04-09 10:25AM EDT | 55.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 305 | 222.07% |
| TXG240517C00060000 | 2024-04-22 9:41AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,339 | 160.16% |
| TXG240517C00065000 | 2024-02-21 4:50PM EDT | 65.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 243 | 521 | 326.76% |
| TXG240517C00070000 | 2024-02-29 4:10PM EDT | 70.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 11 | 287.30% |
| TXG240517C00075000 | 2024-02-22 2:02PM EDT | 75.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 315.23% |
| TXG240517C00080000 | 2024-04-04 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 204.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXG240517P00017500 | 2024-04-19 3:46PM EDT | 17.50 | 0.68 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 167.77% |
| TXG240517P00020000 | 2024-05-02 11:06AM EDT | 20.00 | 0.20 | 0.00 | 1.25 | +0.05 | +33.33% | 4 | 52 | 133.98% |
| TXG240517P00022500 | 2024-05-02 9:55AM EDT | 22.50 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 37 | 137 | 69.53% |
| TXG240517P00025000 | 2024-05-02 12:55PM EDT | 25.00 | 1.00 | 0.45 | 1.15 | +0.17 | +20.48% | 157 | 263 | 54.79% |
| TXG240517P00030000 | 2024-05-02 12:05PM EDT | 30.00 | 4.70 | 4.30 | 5.20 | +0.69 | +17.21% | 3 | 542 | 85.94% |
| TXG240517P00035000 | 2024-05-01 10:25AM EDT | 35.00 | 8.00 | 8.70 | 10.90 | 0.00 | - | 1 | 173 | 135.64% |
| TXG240517P00040000 | 2024-05-02 12:44PM EDT | 40.00 | 14.68 | 13.70 | 16.00 | +1.48 | +11.21% | 2 | 216 | 175.39% |
| TXG240517P00045000 | 2024-04-04 10:57AM EDT | 45.00 | 9.00 | 18.30 | 21.00 | 0.00 | - | 1 | 0 | 187.30% |
| TXG240517P00050000 | 2024-04-15 12:53PM EDT | 50.00 | 16.70 | 23.60 | 26.20 | 0.00 | - | 1 | 4 | 234.77% |
| TXG240517P00055000 | 2024-03-12 2:21PM EDT | 55.00 | 16.20 | 17.30 | 21.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXG240517P00060000 | 2024-03-22 9:34AM EDT | 60.00 | 22.36 | 31.10 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.