10x Genomics, Inc. (TXG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM 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 | 4.20 | 7.50 | 0.00 | - | 1 | 1 | 124.02% |
| TXG240517C00025000 | 2024-05-03 11:55AM EDT | 25.00 | 3.00 | 1.25 | 3.40 | +1.23 | +69.49% | 50 | 71 | 84.47% |
| TXG240517C00030000 | 2024-05-03 12:58PM EDT | 30.00 | 0.49 | 0.40 | 0.55 | +0.29 | +145.00% | 111 | 699 | 57.72% |
| TXG240517C00035000 | 2024-05-03 10:03AM EDT | 35.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 1,228 | 91.41% |
| TXG240517C00040000 | 2024-05-01 9:46AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 342 | 82.03% |
| TXG240517C00045000 | 2024-05-01 9:40AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 598 | 131.84% |
| TXG240517C00050000 | 2024-05-01 9:43AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 191 | 148.05% |
| TXG240517C00055000 | 2024-04-09 10:25AM EDT | 55.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 305 | 225.00% |
| TXG240517C00060000 | 2024-04-22 9:41AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,339 | 153.13% |
| TXG240517C00065000 | 2024-02-21 4:50PM EDT | 65.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 243 | 521 | 315.72% |
| TXG240517C00070000 | 2024-02-29 4:10PM EDT | 70.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 11 | 278.52% |
| TXG240517C00075000 | 2024-02-22 2:02PM EDT | 75.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 306.64% |
| TXG240517C00080000 | 2024-04-04 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 199.22% |
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 | 191.80% |
| TXG240517P00020000 | 2024-05-02 11:06AM EDT | 20.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 4 | 48 | 147.66% |
| TXG240517P00022500 | 2024-05-02 9:55AM EDT | 22.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 37 | 154 | 67.58% |
| TXG240517P00025000 | 2024-05-03 2:37PM EDT | 25.00 | 0.50 | 0.35 | 1.15 | -0.45 | -47.37% | 2 | 196 | 82.81% |
| TXG240517P00030000 | 2024-05-03 9:42AM EDT | 30.00 | 3.10 | 2.65 | 3.20 | -1.60 | -34.04% | 1 | 543 | 61.52% |
| TXG240517P00035000 | 2024-05-03 11:16AM EDT | 35.00 | 7.59 | 6.70 | 9.30 | -2.07 | -21.43% | 1 | 162 | 117.38% |
| TXG240517P00040000 | 2024-05-02 12:44PM EDT | 40.00 | 14.68 | 11.90 | 14.20 | 0.00 | - | 2 | 142 | 159.67% |
| TXG240517P00045000 | 2024-04-04 10:57AM EDT | 45.00 | 9.00 | 16.70 | 19.50 | 0.00 | - | 1 | 0 | 195.12% |
| TXG240517P00050000 | 2024-04-15 12:53PM EDT | 50.00 | 16.70 | 21.00 | 24.50 | 0.00 | - | 1 | 4 | 189.26% |
| 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 | 199.22% |
© 2024 Yahoo. All rights reserved.