Biora Therapeutics, Inc. (PROG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PROG240119C00000500 | 2022-01-05 4:38PM EDT | 0.50 | 1.70 | 1.23 | 3.10 | -0.15 | -8.11% | 4 | 819 | 0.00% |
| PROG240119C00001000 | 2022-01-05 12:11PM EDT | 1.00 | 1.46 | 1.22 | 1.85 | -0.14 | -8.75% | 4 | 2,341 | 0.00% |
| PROG240119C00001500 | 2022-01-04 1:33PM EDT | 1.50 | 1.41 | 1.16 | 1.50 | 0.00 | - | 1 | 1,116 | 0.00% |
| PROG240119C00002000 | 2022-01-05 2:42PM EDT | 2.00 | 1.23 | 1.11 | 1.19 | -0.09 | -6.82% | 1 | 2,228 | 0.00% |
| PROG240119C00002500 | 2022-01-05 2:42PM EDT | 2.50 | 1.13 | 1.03 | 1.19 | -0.13 | -10.32% | 18 | 774 | 0.00% |
| PROG240119C00003000 | 2022-01-05 2:13PM EDT | 3.00 | 1.10 | 0.99 | 1.15 | -0.10 | -8.33% | 6 | 438 | 0.00% |
| PROG240119C00003500 | 2022-01-05 4:09PM EDT | 3.50 | 1.00 | 1.01 | 1.10 | -0.10 | -9.09% | 22 | 876 | 0.00% |
| PROG240119C00004000 | 2022-01-03 3:06PM EDT | 4.00 | 1.08 | 0.86 | 1.08 | +0.08 | +8.00% | 1 | 202 | 0.00% |
| PROG240119C00004500 | 2022-01-05 3:47PM EDT | 4.50 | 0.89 | 0.85 | 0.90 | -0.16 | -15.24% | 2 | 231 | 450.00% |
| PROG240119C00005000 | 2022-01-04 2:49PM EDT | 5.00 | 1.01 | 0.81 | 0.89 | 0.00 | - | 1 | 1,010 | 381.25% |
| PROG240119C00005500 | 2022-01-04 3:32PM EDT | 5.50 | 0.90 | 0.68 | 0.93 | 0.00 | - | 10 | 181 | 331.25% |
| PROG240119C00007500 | 2022-01-05 4:02PM EDT | 7.50 | 0.70 | 0.51 | 0.80 | -0.09 | -11.39% | 22 | 1,623 | 260.94% |
| PROG240119C00010000 | 2022-01-05 4:57PM EDT | 10.00 | 0.53 | 0.40 | 0.60 | -0.04 | -7.02% | 3 | 120 | 223.05% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PROG240119P00000500 | 2022-01-03 10:40AM EDT | 0.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 192 | 127.34% |
| PROG240119P00001000 | 2022-01-05 4:26PM EDT | 1.00 | 0.61 | 0.52 | 0.70 | -0.01 | -1.61% | 10 | 337 | 130.47% |
| PROG240119P00001500 | 2022-01-03 4:31PM EDT | 1.50 | 1.00 | 0.36 | 1.30 | 0.00 | - | 50 | 413 | 82.42% |
| PROG240119P00002000 | 2022-01-05 12:44PM EDT | 2.00 | 1.38 | 1.39 | 1.49 | -0.03 | -2.13% | 10 | 1,189 | 121.48% |
| PROG240119P00002500 | 2021-12-22 4:43PM EDT | 2.50 | 1.85 | 1.76 | 1.93 | 0.00 | - | 11 | 296 | 109.77% |
| PROG240119P00003000 | 2021-12-01 1:38PM EDT | 3.00 | 2.31 | 2.00 | 3.60 | 0.00 | - | 2 | 138 | 242.97% |
| PROG240119P00003500 | 2021-11-18 2:26PM EDT | 3.50 | 2.45 | 2.40 | 5.40 | 0.00 | - | 30 | 61 | 0.00% |
| PROG240119P00004000 | 2021-12-07 3:05PM EDT | 4.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 72 | 612 | 74.22% |
| PROG240119P00004500 | 2021-11-18 2:22PM EDT | 4.50 | 3.30 | 3.30 | 3.90 | 0.00 | - | 27 | 27 | 145.31% |
| PROG240119P00005000 | 2022-01-04 2:30PM EDT | 5.00 | 4.05 | 4.00 | 4.60 | 0.00 | - | 17 | 191 | 125.78% |
| PROG240119P00005500 | 2021-11-18 12:05PM EDT | 5.50 | 4.00 | 4.30 | 4.90 | 0.00 | - | - | 1 | 152.34% |
| PROG240119P00007500 | 2022-01-04 3:01PM EDT | 7.50 | 6.30 | 6.20 | 7.20 | 0.00 | - | 8 | 125 | 112.89% |
| PROG240119P00010000 | 2021-12-03 1:09PM EDT | 10.00 | 8.80 | 8.10 | 10.70 | 0.00 | - | 2 | 26 | 172.27% |
© 2022 Yahoo. All rights reserved.
