MacroGenics, Inc. (MGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNX241220C00002000 | 2024-09-11 3:13PM EDT | 2.00 | 1.75 | 0.90 | 4.00 | 0.00 | - | - | 6 | 435.16% |
| MGNX241220C00002500 | 2024-09-12 11:40AM EDT | 2.50 | 1.35 | 0.10 | 3.70 | 0.00 | - | 8 | 12 | 308.59% |
| MGNX241220C00003000 | 2024-08-27 11:51AM EDT | 3.00 | 1.12 | 0.40 | 0.65 | 0.00 | - | 2 | 2 | 71.88% |
| MGNX241220C00003500 | 2024-09-19 12:17PM EDT | 3.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 81.05% |
| MGNX241220C00004000 | 2024-09-23 1:16PM EDT | 4.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 14 | 452.34% |
| MGNX241220C00004500 | 2024-08-15 2:18PM EDT | 4.50 | 0.55 | 0.00 | 0.90 | 0.00 | - | 9 | 10 | 135.16% |
| MGNX241220C00005000 | 2024-09-19 9:34AM EDT | 5.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 399 | 466.41% |
| MGNX241220C00005500 | 2024-08-26 1:43PM EDT | 5.50 | 0.40 | 0.00 | 4.20 | 0.00 | - | 16 | 130 | 464.84% |
| MGNX241220C00006000 | 2024-08-20 1:36PM EDT | 6.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 16 | 30 | 132.03% |
| MGNX241220C00007500 | 2024-08-26 10:45AM EDT | 7.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 608 | 157.03% |
| MGNX241220C00010000 | 2024-07-22 1:48PM EDT | 10.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 43 | 565 | 167.58% |
| MGNX241220C00012500 | 2024-08-14 11:09AM EDT | 12.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 20 | 224 | 219.14% |
| MGNX241220C00015000 | 2024-04-25 2:56PM EDT | 15.00 | 5.20 | 0.00 | 1.10 | 0.00 | - | 10 | 16 | 289.84% |
| MGNX241220C00017500 | 2024-04-17 10:46AM EDT | 17.50 | 5.10 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 299.80% |
| MGNX241220C00020000 | 2024-04-05 9:50AM EDT | 20.00 | 5.70 | 3.50 | 5.00 | 0.00 | - | 2 | 2 | 0.00% |
| MGNX241220C00022500 | 2024-04-22 10:43AM EDT | 22.50 | 3.03 | 0.00 | 0.70 | 0.00 | - | 6 | 7 | 287.50% |
| MGNX241220C00025000 | 2024-04-19 12:18PM EDT | 25.00 | 2.42 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 312.11% |
| MGNX241220C00030000 | 2024-05-10 9:30AM EDT | 30.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | - | 10 | 300.00% |
| MGNX241220C00035000 | 2024-03-21 9:34AM EDT | 35.00 | 1.50 | 0.70 | 1.90 | 0.00 | - | 5 | 7 | 490.23% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNX241220P00002500 | 2024-08-22 12:09PM EDT | 2.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 50 | 74 | 75.00% |
| MGNX241220P00003000 | 2024-09-25 2:58PM EDT | 3.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 5 | 10 | 105.08% |
| MGNX241220P00003500 | 2024-09-12 11:10AM EDT | 3.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 33 | 69 | 50.39% |
| MGNX241220P00004500 | 2024-07-16 9:47AM EDT | 4.50 | 1.37 | 1.60 | 1.95 | 0.00 | - | 1 | 1 | 137.50% |
| MGNX241220P00005000 | 2024-07-17 3:46PM EDT | 5.00 | 1.50 | 2.00 | 2.30 | 0.00 | - | 3 | 12 | 131.06% |
| MGNX241220P00005500 | 2024-09-20 9:30AM EDT | 5.50 | 2.25 | 2.30 | 2.70 | 0.00 | - | 1 | 255 | 114.45% |
| MGNX241220P00007500 | 2024-05-14 9:51AM EDT | 7.50 | 3.80 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 0.00% |
| MGNX241220P00010000 | 2024-09-20 9:30AM EDT | 10.00 | 7.02 | 6.60 | 8.30 | 0.00 | - | 1 | 1 | 265.23% |
| MGNX241220P00012500 | 2024-03-19 3:54PM EDT | 12.50 | 3.50 | 2.25 | 3.40 | 0.00 | - | 7 | 9 | 0.00% |
| MGNX241220P00017500 | 2024-05-20 10:49AM EDT | 17.50 | 13.40 | 13.10 | 14.00 | 0.00 | - | 203 | 171 | 0.00% |
| MGNX241220P00020000 | 2024-04-25 2:49PM EDT | 20.00 | 8.75 | 14.90 | 16.90 | 0.00 | - | 1 | 1 | 207.03% |
| MGNX241220P00022500 | 2024-04-25 12:56PM EDT | 22.50 | 10.51 | 17.60 | 18.70 | 0.00 | - | 7 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.