Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621C00002500 | 2024-04-04 2:07PM EDT | 2.50 | 20.30 | 22.50 | 26.50 | 0.00 | - | 20 | 20 | 1,146.88% |
| RNA240621C00005000 | 2024-05-14 12:36PM EDT | 5.00 | 23.00 | 21.00 | 25.50 | 0.00 | - | 1 | 32 | 531.25% |
| RNA240621C00007500 | 2024-05-14 1:37PM EDT | 7.50 | 21.00 | 18.50 | 23.00 | 0.00 | - | 10 | 103 | 407.81% |
| RNA240621C00010000 | 2024-03-28 3:50PM EDT | 10.00 | 15.70 | 13.40 | 17.00 | 0.00 | - | 3 | 71 | 0.00% |
| RNA240621C00012500 | 2024-04-29 2:01PM EDT | 12.50 | 13.00 | 13.00 | 16.50 | 0.00 | - | 1 | 143 | 369.14% |
| RNA240621C00015000 | 2024-05-30 11:43AM EDT | 15.00 | 13.15 | 11.70 | 15.50 | 0.00 | - | 3 | 106 | 257.03% |
| RNA240621C00017500 | 2024-05-28 3:04PM EDT | 17.50 | 8.50 | 9.50 | 13.00 | 0.00 | - | 6 | 26 | 220.12% |
| RNA240621C00020000 | 2024-06-03 1:40PM EDT | 20.00 | 7.10 | 6.60 | 10.50 | 0.00 | - | 1 | 33 | 156.05% |
| RNA240621C00022500 | 2024-05-20 1:33PM EDT | 22.50 | 8.00 | 5.00 | 8.40 | 0.00 | - | 1 | 16 | 157.42% |
| RNA240621C00024000 | 2024-06-03 12:10PM EDT | 24.00 | 3.55 | 2.75 | 5.30 | 0.00 | - | 1 | 146 | 135.16% |
| RNA240621C00025000 | 2024-05-29 1:04PM EDT | 25.00 | 3.20 | 2.70 | 4.70 | 0.00 | - | 2 | 168 | 84.96% |
| RNA240621C00026000 | 2024-06-05 11:50AM EDT | 26.00 | 3.50 | 2.20 | 3.40 | +0.20 | +6.06% | 1 | 45 | 73.44% |
| RNA240621C00027000 | 2024-06-05 12:42PM EDT | 27.00 | 3.00 | 2.40 | 3.60 | +0.45 | +17.65% | 1 | 26 | 109.28% |
| RNA240621C00028000 | 2024-06-05 1:15PM EDT | 28.00 | 2.48 | 1.90 | 2.30 | +0.73 | +41.71% | 1 | 55 | 91.31% |
| RNA240621C00029000 | 2024-06-05 1:56PM EDT | 29.00 | 1.85 | 0.90 | 2.85 | -0.05 | -2.63% | 6 | 10 | 99.71% |
| RNA240621C00030000 | 2024-06-04 3:12PM EDT | 30.00 | 1.08 | 0.55 | 1.50 | 0.00 | - | 6 | 617 | 77.73% |
| RNA240621C00031000 | 2024-05-28 12:53PM EDT | 31.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 451 | 110.45% |
| RNA240621C00032000 | 2024-05-22 1:39PM EDT | 32.00 | 1.83 | 0.00 | 0.95 | 0.00 | - | 2 | 12 | 73.44% |
| RNA240621C00033000 | 2024-06-04 3:20PM EDT | 33.00 | 0.49 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 125.88% |
| RNA240621C00034000 | 2024-05-17 10:36AM EDT | 34.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 99.80% |
| RNA240621C00035000 | 2024-06-05 2:59PM EDT | 35.00 | 0.30 | 0.25 | 0.55 | +0.05 | +20.00% | 2 | 168 | 95.12% |
| RNA240621C00036000 | 2024-05-23 3:55PM EDT | 36.00 | 0.53 | 0.05 | 5.00 | 0.00 | - | - | 401 | 215.14% |
| RNA240621C00037000 | 2024-05-23 11:20AM EDT | 37.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 207.23% |
| RNA240621C00040000 | 2024-05-20 9:43AM EDT | 40.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 85 | 86 | 128.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240621P00005000 | 2024-01-03 3:40PM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 100 | 555.86% |
| RNA240621P00007500 | 2024-04-29 3:31PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 426.56% |
| RNA240621P00010000 | 2024-04-16 11:04AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 339.06% |
| RNA240621P00012500 | 2024-04-22 12:28PM EDT | 12.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RNA240621P00015000 | 2024-05-24 2:20PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 219.53% |
| RNA240621P00017500 | 2024-05-31 3:05PM EDT | 17.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 193 | 177.15% |
| RNA240621P00019000 | 2024-05-28 12:00PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 149.41% |
| RNA240621P00020000 | 2024-05-21 11:53AM EDT | 20.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 41 | 113.28% |
| RNA240621P00021000 | 2024-05-23 11:55AM EDT | 21.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 5 | 70 | 173.63% |
| RNA240621P00022500 | 2024-06-03 11:17AM EDT | 22.50 | 0.50 | 0.20 | 2.20 | 0.00 | - | 5 | 39 | 153.81% |
| RNA240621P00024000 | 2024-05-31 12:01PM EDT | 24.00 | 1.06 | 0.00 | 1.95 | 0.00 | - | 1 | 22 | 113.87% |
| RNA240621P00025000 | 2024-06-05 3:40PM EDT | 25.00 | 0.75 | 0.10 | 1.75 | -0.96 | -56.14% | 10 | 438 | 93.95% |
| RNA240621P00026000 | 2024-05-29 3:57PM EDT | 26.00 | 1.95 | 0.00 | 2.30 | 0.00 | - | 3 | 18 | 87.60% |
| RNA240621P00027000 | 2024-05-31 3:59PM EDT | 27.00 | 2.25 | 0.00 | 2.45 | 0.00 | - | 1 | 31 | 72.07% |
| RNA240621P00028000 | 2024-05-28 10:44AM EDT | 28.00 | 2.85 | 1.85 | 2.20 | 0.00 | - | 2 | 14 | 85.55% |
| RNA240621P00029000 | 2024-05-29 3:49PM EDT | 29.00 | 3.50 | 1.55 | 3.60 | 0.00 | - | 1 | 2 | 84.28% |
| RNA240621P00030000 | 2024-05-22 3:12PM EDT | 30.00 | 2.50 | 2.20 | 3.70 | 0.00 | - | 1 | 338 | 71.48% |
| RNA240621P00032000 | 2024-05-16 11:56AM EDT | 32.00 | 4.30 | 2.85 | 6.40 | 0.00 | - | - | 32 | 78.61% |
| RNA240621P00035000 | 2024-04-18 12:15PM EDT | 35.00 | 12.00 | 4.60 | 7.90 | 0.00 | - | - | 10 | 122.85% |
© 2024 Yahoo. All rights reserved.