Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517C00015000 | 2024-04-04 2:07PM EDT | 15.00 | 7.70 | 7.80 | 11.90 | 0.00 | - | 1 | 1 | 179.69% |
| RNA240517C00020000 | 2024-04-26 1:00PM EDT | 20.00 | 4.80 | 4.50 | 6.20 | -1.71 | -26.27% | 7 | 17 | 126.95% |
| RNA240517C00022500 | 2024-04-26 1:01PM EDT | 22.50 | 3.30 | 2.90 | 3.80 | +0.23 | +7.49% | 2 | 20 | 105.47% |
| RNA240517C00024000 | 2024-04-25 1:38PM EDT | 24.00 | 2.40 | 2.30 | 2.95 | 0.00 | - | 312 | 412 | 108.40% |
| RNA240517C00025000 | 2024-04-26 1:11PM EDT | 25.00 | 2.40 | 1.85 | 2.40 | +0.60 | +33.33% | 16 | 148 | 105.76% |
| RNA240517C00026000 | 2024-04-25 3:13PM EDT | 26.00 | 1.75 | 1.50 | 2.45 | 0.00 | - | 536 | 447 | 115.92% |
| RNA240517C00027000 | 2024-04-26 3:54PM EDT | 27.00 | 1.35 | 1.15 | 1.40 | +0.03 | +2.27% | 7 | 37 | 98.93% |
| RNA240517C00028000 | 2024-04-26 12:11PM EDT | 28.00 | 1.45 | 0.65 | 1.40 | +0.25 | +20.83% | 6 | 2 | 99.41% |
| RNA240517C00029000 | 2024-04-25 10:29AM EDT | 29.00 | 0.85 | 0.50 | 1.10 | 0.00 | - | 15 | 55 | 98.93% |
| RNA240517C00030000 | 2024-04-26 1:20PM EDT | 30.00 | 0.70 | 0.45 | 0.80 | -0.25 | -26.32% | 27 | 55 | 98.83% |
| RNA240517C00031000 | 2024-04-22 2:49PM EDT | 31.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 114 | 144 | 96.29% |
| RNA240517C00035000 | 2024-04-18 9:32AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 782 | 119.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517P00015000 | 2024-04-19 2:49PM EDT | 15.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 130 | 131 | 180.86% |
| RNA240517P00017500 | 2024-03-14 3:59PM EDT | 17.50 | 2.57 | 0.25 | 1.95 | 0.00 | - | 1 | 1 | 182.81% |
| RNA240517P00019000 | 2024-04-25 1:38PM EDT | 19.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 5 | 7 | 106.64% |
| RNA240517P00020000 | 2024-04-26 11:54AM EDT | 20.00 | 0.60 | 0.20 | 1.25 | +0.05 | +9.09% | 5 | 6 | 110.16% |
| RNA240517P00021000 | 2024-04-24 9:45AM EDT | 21.00 | 0.73 | 0.80 | 1.05 | 0.00 | - | 2 | 507 | 104.88% |
| RNA240517P00022500 | 2024-04-24 10:31AM EDT | 22.50 | 1.16 | 1.10 | 1.70 | 0.00 | - | 20 | 31 | 101.17% |
| RNA240517P00024000 | 2024-04-23 11:18AM EDT | 24.00 | 1.65 | 1.85 | 2.30 | 0.00 | - | 52 | 67 | 99.90% |
| RNA240517P00025000 | 2024-04-05 10:54AM EDT | 25.00 | 3.10 | 2.30 | 3.20 | 0.00 | - | 20 | 20 | 105.13% |
| RNA240517P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 6.60 | 4.90 | 6.60 | 0.00 | - | 3 | 0 | 114.94% |
| RNA240517P00032000 | 2024-04-04 2:07PM EDT | 32.00 | 9.60 | 6.30 | 9.00 | 0.00 | - | 10 | 0 | 50.00% |
| RNA240517P00035000 | 2024-04-04 2:07PM EDT | 35.00 | 12.40 | 9.00 | 13.00 | 0.00 | - | 10 | 10 | 118.36% |
© 2024 Yahoo. All rights reserved.