Biora Therapeutics, Inc. (PROG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PROG220715C00000500 | 2022-01-05 4:08PM EDT | 0.50 | 1.54 | 1.54 | 1.60 | -0.24 | -13.48% | 91 | 70 | 0.00% |
| PROG220715C00001000 | 2022-01-05 1:20PM EDT | 1.00 | 1.21 | 1.10 | 1.19 | -0.11 | -8.33% | 1 | 383 | 0.00% |
| PROG220715C00001500 | 2022-01-04 12:26PM EDT | 1.50 | 1.08 | 0.88 | 0.98 | 0.00 | - | 1 | 246 | 0.00% |
| PROG220715C00002000 | 2022-01-05 12:37PM EDT | 2.00 | 0.81 | 0.71 | 0.80 | -0.05 | -5.81% | 3 | 412 | 1,575.00% |
| PROG220715C00002500 | 2022-01-05 4:49PM EDT | 2.50 | 0.65 | 0.64 | 0.68 | -0.10 | -13.33% | 32 | 1,103 | 1,350.00% |
| PROG220715C00003000 | 2022-01-05 4:40PM EDT | 3.00 | 0.54 | 0.51 | 0.60 | -0.10 | -15.62% | 24 | 1,468 | 1,178.13% |
| PROG220715C00003500 | 2022-01-05 4:53PM EDT | 3.50 | 0.49 | 0.47 | 0.54 | -0.07 | -12.50% | 7 | 4,806 | 1,128.13% |
| PROG220715C00004000 | 2022-01-05 1:43PM EDT | 4.00 | 0.42 | 0.36 | 0.47 | -0.12 | -22.22% | 15 | 689 | 1,018.75% |
| PROG220715C00004500 | 2022-01-04 10:30AM EDT | 4.50 | 0.45 | 0.31 | 0.43 | 0.00 | - | 1 | 195 | 981.25% |
| PROG220715C00005000 | 2022-01-05 2:30PM EDT | 5.00 | 0.37 | 0.31 | 0.40 | -0.04 | -9.76% | 161 | 972 | 984.38% |
| PROG220715C00005500 | 2022-01-05 2:40PM EDT | 5.50 | 0.32 | 0.27 | 0.37 | -0.08 | -20.00% | 11 | 282 | 956.25% |
| PROG220715C00007500 | 2022-01-05 2:26PM EDT | 7.50 | 0.26 | 0.20 | 0.26 | -0.03 | -10.34% | 55 | 4,471 | 896.88% |
| PROG220715C00010000 | 2022-01-04 3:12PM EDT | 10.00 | 0.21 | 0.17 | 0.22 | 0.00 | - | 5 | 632 | 901.56% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PROG220715P00000500 | 2022-01-03 10:31AM EDT | 0.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 325.00% |
| PROG220715P00001000 | 2022-01-04 12:41PM EDT | 1.00 | 0.23 | 0.21 | 0.26 | 0.00 | - | 1 | 299 | 218.75% |
| PROG220715P00001500 | 2022-01-05 2:13PM EDT | 1.50 | 0.50 | 0.49 | 0.56 | 0.00 | - | 20 | 131 | 0.00% |
| PROG220715P00002000 | 2022-01-05 4:42PM EDT | 2.00 | 0.87 | 0.84 | 0.90 | +0.05 | +6.10% | 125 | 404 | 0.00% |
| PROG220715P00002500 | 2022-01-05 4:43PM EDT | 2.50 | 1.26 | 1.23 | 1.30 | +0.06 | +5.00% | 6 | 705 | 0.00% |
| PROG220715P00003000 | 2022-01-04 12:53PM EDT | 3.00 | 1.54 | 1.64 | 1.73 | 0.00 | - | 2 | 175 | 0.00% |
| PROG220715P00003500 | 2022-01-05 1:22PM EDT | 3.50 | 2.09 | 2.03 | 2.18 | -0.14 | -6.28% | 1 | 324 | 0.00% |
| PROG220715P00004000 | 2021-12-31 11:38AM EDT | 4.00 | 2.47 | 2.50 | 2.61 | 0.00 | - | 20 | 559 | 0.00% |
| PROG220715P00004500 | 2021-12-31 10:47AM EDT | 4.50 | 3.03 | 2.94 | 3.10 | 0.00 | - | 1 | 24 | 0.00% |
| PROG220715P00005000 | 2021-12-20 12:37PM EDT | 5.00 | 3.40 | 3.35 | 3.55 | 0.00 | - | 1 | 51 | 0.00% |
| PROG220715P00005500 | 2021-12-21 2:40PM EDT | 5.50 | 3.84 | 3.90 | 4.00 | 0.00 | - | 3 | 229 | 0.00% |
| PROG220715P00007500 | 2021-12-03 2:01PM EDT | 7.50 | 5.93 | 5.80 | 6.00 | 0.00 | - | 5 | 14 | 0.00% |
| PROG220715P00010000 | 2021-12-29 12:55PM EDT | 10.00 | 8.55 | 8.25 | 8.40 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
