Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.09 as of 12/20/2024 4:03:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 2.00 | 2.60 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 2.50 | 2.55 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 3.00 | 2.60 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 3.50 | 2.10 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 4.00 | 1.50 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:58 PM EST |
| 4.50 | 1.10 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.02 | 0.00 | 12/13/2024 | 12/20/2024 3:59:58 PM EST |
| 5.00 | 1.00 | 5.00 | 1.05 | -0.15 | -12.50% | 1 | 9 | 0.00 | 0.96 | 0.15 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 5.50 | 0.55 | 0.75 | 0.65 | -0.24 | -26.97% | 19 | 5 | 0.82 | 0.82 | 0.42 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 203 | 278 | 0.80 | 0.56 | 0.57 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 6.50 | 0.15 | 0.20 | 0.20 | -0.02 | -9.10% | 1,486 | 154 | 1.01 | 0.33 | 0.43 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | +0.03 | +60.00% | 309 | 889 | 1.01 | 0.19 | 0.28 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 122 | 596 | 1.50 | 0.08 | 0.15 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 13 | 2,766 | 1.47 | 0.03 | 0.07 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 6 | 747 | 2.27 | 0.00 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 999 | 1.89 | 0.00 | 0.01 | 0.00 | 12/19/2024 | 12/20/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 133 | 2.72 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 1 | 1,112 | 2.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 2.90 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 45 | 3.77 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 112 | 2.83 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 4.40 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 7.13 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:58 PM EST |
| 13.50 | 0.00 | 4.80 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 8.97 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.04 | -0.01 | -20.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 3 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.90 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.02 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 16 | 1.40 | -0.04 | 0.15 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 5.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 286 | 90 | 0.83 | -0.18 | 0.42 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 6.00 | 0.25 | 0.30 | 0.25 | -0.02 | -7.41% | 551 | 156 | 0.92 | -0.44 | 0.57 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 6.50 | 0.35 | 0.80 | 0.58 | +0.03 | +5.46% | 35 | 186 | 0.96 | -0.67 | 0.43 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 7.00 | 0.95 | 1.10 | 1.05 | +0.05 | +5.00% | 278 | 425 | 1.16 | -0.81 | 0.28 | -0.02 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 7.50 | 1.15 | 1.95 | 1.58 | +0.26 | +19.70% | 1 | 36 | 2.79 | -0.92 | 0.15 | -0.01 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 8.00 | 1.75 | 3.00 | 1.98 | +0.12 | +6.46% | 30 | 60 | 4.86 | -0.97 | 0.07 | 0.00 | 12/20/2024 | 12/20/2024 3:59:58 PM EST |
| 8.50 | 2.30 | 5.00 | 2.52 | 0.00 | 0.00% | 0 | 101 | 9.85 | -1.00 | 0.01 | 0.00 | 12/19/2024 | 12/20/2024 3:59:58 PM EST |
| 9.00 | 2.55 | 5.50 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 12/13/2024 | 12/20/2024 3:59:58 PM EST |
| 9.50 | 2.40 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 10.00 | 2.70 | 6.50 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 3:59:58 PM EST |
| 10.50 | 4.10 | 7.00 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:58 PM EST |
| 11.00 | 3.20 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 11.50 | 4.20 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 12.00 | 5.60 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 12.50 | 5.40 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 13.00 | 6.60 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 13.50 | 7.20 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 14.00 | 7.40 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 15.00 | 8.10 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 17.50 | 10.90 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST |