Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920C00002500 | 2024-06-12 9:33AM EDT | 2.50 | 35.10 | 35.50 | 39.00 | 0.00 | - | 13 | 14 | 464.06% |
| RNA240920C00005000 | 2024-02-12 3:52PM EDT | 5.00 | 10.27 | 19.10 | 22.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNA240920C00007500 | 2024-04-09 12:09PM EDT | 7.50 | 16.70 | 19.10 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| RNA240920C00010000 | 2024-03-27 10:35AM EDT | 10.00 | 15.00 | 13.80 | 15.60 | 0.00 | - | 7 | 2 | 0.00% |
| RNA240920C00012500 | 2024-01-29 10:35AM EDT | 12.50 | 3.00 | 3.30 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00015000 | 2024-06-25 9:33AM EDT | 15.00 | 25.10 | 23.70 | 27.00 | +1.28 | +5.37% | 8 | 42 | 179.69% |
| RNA240920C00017500 | 2024-05-23 12:38PM EDT | 17.50 | 12.20 | 20.30 | 24.50 | 0.00 | - | 1 | 5 | 136.91% |
| RNA240920C00020000 | 2024-05-24 3:44PM EDT | 20.00 | 10.00 | 18.40 | 22.00 | 0.00 | - | 1 | 4 | 128.42% |
| RNA240920C00022500 | 2024-06-18 3:57PM EDT | 22.50 | 17.54 | 16.00 | 20.00 | 0.00 | - | 1 | 2 | 118.99% |
| RNA240920C00025000 | 2024-06-18 9:52AM EDT | 25.00 | 14.80 | 14.40 | 17.00 | 0.00 | - | 1 | 19 | 106.74% |
| RNA240920C00026000 | 2024-06-18 1:21PM EDT | 26.00 | 14.44 | 13.30 | 16.80 | 0.00 | - | 1 | 4 | 108.08% |
| RNA240920C00027000 | 2024-06-12 9:38AM EDT | 27.00 | 10.00 | 12.60 | 16.00 | 0.00 | - | 5 | 0 | 106.59% |
| RNA240920C00028000 | 2024-06-25 9:34AM EDT | 28.00 | 12.90 | 11.80 | 15.00 | +0.87 | +7.23% | 30 | 33 | 101.81% |
| RNA240920C00029000 | 2024-04-04 2:04PM EDT | 29.00 | 4.00 | 4.40 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00030000 | 2024-06-21 9:36AM EDT | 30.00 | 10.41 | 9.40 | 13.50 | 0.00 | - | 50 | 109 | 89.55% |
| RNA240920C00031000 | 2024-06-12 11:18AM EDT | 31.00 | 10.30 | 9.10 | 13.00 | 0.00 | - | 6 | 1 | 93.55% |
| RNA240920C00032000 | 2024-06-13 11:55AM EDT | 32.00 | 10.50 | 8.30 | 12.00 | 0.00 | - | 1 | 2 | 88.53% |
| RNA240920C00034000 | 2024-06-17 9:30AM EDT | 34.00 | 10.41 | 6.80 | 11.00 | 0.00 | - | 1 | 2 | 86.77% |
| RNA240920C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 9.10 | 6.60 | 10.50 | 0.00 | - | 15 | 330 | 89.40% |
| RNA240920C00037000 | 2024-06-04 3:19PM EDT | 37.00 | 2.41 | 6.10 | 9.00 | 0.00 | - | 1 | 1 | 88.96% |
| RNA240920C00038000 | 2024-06-20 1:45PM EDT | 38.00 | 6.00 | 4.80 | 8.50 | 0.00 | - | - | 5 | 82.81% |
| RNA240920C00040000 | 2024-06-25 2:49PM EDT | 40.00 | 5.50 | 4.60 | 7.90 | -0.60 | -9.84% | 7 | 315 | 88.62% |
| RNA240920C00041000 | 2024-06-25 3:18PM EDT | 41.00 | 5.60 | 4.50 | 7.20 | 0.00 | - | 1 | 11 | 88.38% |
| RNA240920C00042000 | 2024-06-25 2:48PM EDT | 42.00 | 5.30 | 4.20 | 6.90 | -0.40 | -7.02% | 69 | 48 | 89.14% |
| RNA240920C00045000 | 2024-06-24 12:19PM EDT | 45.00 | 3.85 | 3.00 | 4.50 | 0.00 | - | 300 | 301 | 77.91% |
| RNA240920C00046000 | 2024-06-13 2:42PM EDT | 46.00 | 4.30 | 2.45 | 5.10 | 0.00 | - | 1 | 1 | 81.96% |
| RNA240920C00048000 | 2024-06-13 3:40PM EDT | 48.00 | 3.70 | 1.45 | 4.70 | 0.00 | - | 2 | 2 | 79.22% |
| RNA240920C00050000 | 2024-06-21 11:47AM EDT | 50.00 | 3.10 | 1.65 | 3.30 | 0.00 | - | 2 | 7 | 76.73% |
| RNA240920C00055000 | 2024-06-18 9:52AM EDT | 55.00 | 2.00 | 1.20 | 3.00 | 0.00 | - | 1 | 4 | 84.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920P00007500 | 2024-06-12 9:30AM EDT | 7.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 22 | 225.59% |
| RNA240920P00010000 | 2024-06-12 9:43AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RNA240920P00012500 | 2024-02-29 11:21AM EDT | 12.50 | 1.50 | 0.25 | 1.95 | 0.00 | - | 2 | 4 | 194.63% |
| RNA240920P00015000 | 2024-05-07 11:08AM EDT | 15.00 | 1.15 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 179.69% |
| RNA240920P00017500 | 2024-05-03 3:33PM EDT | 17.50 | 1.55 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 134.81% |
| RNA240920P00020000 | 2024-05-07 11:08AM EDT | 20.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 130.08% |
| RNA240920P00024000 | 2024-06-12 9:42AM EDT | 24.00 | 1.48 | 0.00 | 3.70 | 0.00 | - | 1 | 0 | 116.21% |
| RNA240920P00025000 | 2024-06-12 3:17PM EDT | 25.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 6 | 6 | 86.28% |
| RNA240920P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 8.70 | 6.10 | 7.30 | 0.00 | - | 5 | 5 | 171.80% |
| RNA240920P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 2.55 | 0.00 | 3.20 | 0.00 | - | 3 | 4 | 72.36% |
| RNA240920P00031000 | 2024-06-13 1:53PM EDT | 31.00 | 2.30 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 80.47% |
| RNA240920P00032000 | 2024-06-24 3:06PM EDT | 32.00 | 2.28 | 1.60 | 3.00 | +0.32 | +16.33% | 1 | 611 | 73.44% |
| RNA240920P00033000 | 2024-04-04 2:07PM EDT | 33.00 | 12.00 | 7.10 | 11.50 | 0.00 | - | 10 | 10 | 177.69% |
| RNA240920P00035000 | 2024-06-24 10:25AM EDT | 35.00 | 3.50 | 2.55 | 3.70 | 0.00 | - | 1 | 323 | 67.68% |
| RNA240920P00037000 | 2024-06-24 10:35AM EDT | 37.00 | 4.70 | 2.20 | 5.60 | 0.00 | - | 1 | 4 | 65.36% |
| RNA240920P00038000 | 2024-06-20 2:11PM EDT | 38.00 | 5.80 | 2.90 | 6.70 | 0.00 | - | - | 5 | 70.56% |
| RNA240920P00040000 | 2024-06-24 12:19PM EDT | 40.00 | 5.65 | 5.20 | 6.80 | 0.00 | - | 300 | 302 | 71.36% |
© 2024 Yahoo. All rights reserved.