Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $41.28 as of 1/22/2025 9:15:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 24.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.50 | 16.70 | 21.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 14.20 | 19.00 | 18.33 | 0.00 | 0.00% | 0 | 60 | 1.73 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 9.90 | 14.00 | 13.83 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.98 | 0.01 | -0.02 | 12/30/2024 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 5.30 | 9.30 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.88 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 2.95 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.63 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:44 PM EST |
| 45.00 | 0.95 | 4.00 | 1.25 | 0.00 | 0.00% | 0 | 317 | 0.83 | 0.36 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 50.00 | 0.40 | 2.00 | 0.64 | 0.00 | 0.00% | 0 | 3,031 | 0.66 | 0.16 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 862 | 0.83 | 0.06 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:44 PM EST |
| 60.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 52 | 1.08 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:44 PM EST |
| 65.00 | 0.00 | 3.00 | 0.93 | 0.00 | 0.00% | 0 | 133 | 1.18 | 0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:44 PM EST |
| 70.00 | 0.00 | 3.00 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:44 PM EST |
| 75.00 | 0.00 | 2.75 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:44 PM EST |
| 80.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:44 PM EST |
| 85.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 1/21/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 25.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/21/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 2.70 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.02 | 0.01 | -0.02 | 12/31/2024 | 1/21/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 643 | 0.75 | -0.12 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:44 PM EST |
| 40.00 | 0.60 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 1,791 | 0.60 | -0.37 | 0.06 | -0.05 | 1/14/2025 | 1/21/2025 3:59:44 PM EST |
| 45.00 | 3.20 | 7.00 | 4.10 | 0.00 | 0.00% | 0 | 400 | 0.55 | -0.64 | 0.05 | -0.04 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 50.00 | 8.10 | 11.40 | 9.20 | 0.00 | 0.00% | 0 | 392 | 1.17 | -0.84 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:44 PM EST |
| 55.00 | 12.80 | 16.00 | 9.00 | 0.00 | 0.00% | 0 | 51 | 1.41 | -0.94 | 0.02 | -0.01 | 12/9/2024 | 1/21/2025 3:59:44 PM EST |
| 60.00 | 16.40 | 20.50 | 12.90 | 0.00 | 0.00% | 0 | 19 | 1.62 | -0.98 | 0.01 | 0.00 | 12/11/2024 | 1/21/2025 3:59:44 PM EST |
| 65.00 | 21.20 | 26.00 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 70.00 | 26.00 | 30.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 75.00 | 31.20 | 36.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 80.00 | 36.20 | 41.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST | |||
| 85.00 | 41.10 | 45.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:44 PM EST |