10x Genomics, Inc. (TXG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXG240517C00022500 | 2024-04-22 3:31PM EDT | 22.50 | 6.20 | 5.70 | 9.00 | 0.00 | - | 1 | 2 | 147.56% |
| TXG240517C00025000 | 2024-04-23 10:18AM EDT | 25.00 | 5.00 | 4.30 | 4.70 | +1.00 | +25.00% | 3 | 105 | 94.24% |
| TXG240517C00030000 | 2024-04-23 11:52AM EDT | 30.00 | 1.66 | 1.60 | 1.80 | +0.11 | +7.10% | 63 | 360 | 82.67% |
| TXG240517C00035000 | 2024-04-22 3:54PM EDT | 35.00 | 0.49 | 0.50 | 0.65 | 0.00 | - | 41 | 680 | 83.30% |
| TXG240517C00040000 | 2024-04-22 9:36AM EDT | 40.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 1 | 78 | 84.18% |
| TXG240517C00045000 | 2024-04-23 12:06PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 6 | 585 | 112.70% |
| TXG240517C00050000 | 2024-04-17 10:53AM EDT | 50.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 3 | 191 | 91.41% |
| TXG240517C00055000 | 2024-04-09 10:25AM EDT | 55.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 305 | 180.76% |
| TXG240517C00060000 | 2024-04-22 9:41AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,339 | 132.81% |
| TXG240517C00065000 | 2024-02-21 4:50PM EDT | 65.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 243 | 521 | 239.55% |
| TXG240517C00070000 | 2024-02-29 4:10PM EDT | 70.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 11 | 211.52% |
| TXG240517C00075000 | 2024-02-22 2:02PM EDT | 75.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 233.20% |
| TXG240517C00080000 | 2024-04-04 9:33AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 151.56% |
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 | 1.50 | 0.00 | - | 1 | 1 | 173.44% |
| TXG240517P00020000 | 2024-04-22 2:54PM EDT | 20.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 10 | 12 | 92.19% |
| TXG240517P00022500 | 2024-04-22 12:59PM EDT | 22.50 | 0.59 | 0.45 | 0.55 | 0.00 | - | 1 | 7 | 87.89% |
| TXG240517P00025000 | 2024-04-23 11:45AM EDT | 25.00 | 1.05 | 0.95 | 1.15 | -0.35 | -25.00% | 1 | 138 | 83.06% |
| TXG240517P00030000 | 2024-04-23 11:24AM EDT | 30.00 | 3.10 | 3.10 | 3.40 | -0.40 | -11.43% | 5 | 554 | 73.34% |
| TXG240517P00035000 | 2024-04-19 3:52PM EDT | 35.00 | 7.77 | 6.40 | 8.20 | 0.00 | - | 1 | 176 | 78.42% |
| TXG240517P00040000 | 2024-04-17 3:11PM EDT | 40.00 | 11.00 | 11.40 | 13.50 | 0.00 | - | 13 | 318 | 116.41% |
| TXG240517P00045000 | 2024-04-04 10:57AM EDT | 45.00 | 9.00 | 15.80 | 18.30 | 0.00 | - | 1 | 7 | 110.74% |
| TXG240517P00050000 | 2024-04-15 12:53PM EDT | 50.00 | 16.70 | 20.80 | 23.50 | 0.00 | - | 1 | 10 | 138.87% |
| 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 | 202.15% |
© 2024 Yahoo. All rights reserved.