Options Chain for GERON CORP COM (GERN) - $4.28 as of 9/6/2024 3:46:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.50 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 1.00 | 1.00 | 5.00 | 1.35 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 9/6/2024 4:00:04 PM EST |
| 1.50 | 1.00 | 5.20 | 2.13 | 0.00 | 0.00% | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 4:00:04 PM EST |
| 2.00 | 2.20 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 1,338 | 4.38 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 2.50 | 1.30 | 2.85 | 2.15 | 0.00 | 0.00% | 0 | 374 | 8.43 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 1.35 | 1.30 | -0.06 | -4.42% | 2 | 3,533 | 2.02 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 1.05 | 0.85 | 0.00 | 0.00% | 1 | 4,999 | 4.77 | 0.95 | 0.20 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.00 | 0.30 | 0.50 | 0.34 | -0.14 | -29.17% | 29 | 2,276 | 0.95 | 0.71 | 0.64 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 1,956 | 0.66 | 0.35 | 0.71 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 200 | 2,889 | 0.77 | 0.11 | 0.35 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 100 | 598 | 1.30 | 0.02 | 0.10 | 0.00 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 660 | 2.67 | 0.00 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,870 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 134 | 8.61 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 4:00:04 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 5.08 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 9/6/2024 4:00:04 PM EST |
| 1.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 4:00:04 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,425 | 5.78 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 543 | 2.68 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:04 PM EST |
| 2.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,632 | 3.39 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 105 | 2.78 | 0.00 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 103 | 1.19 | -0.05 | 0.20 | 0.00 | 8/20/2024 | 9/6/2024 4:00:04 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 825 | 0.80 | -0.29 | 0.64 | -0.01 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 4.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 538 | 0.60 | -0.65 | 0.71 | -0.01 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 5.00 | 0.70 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 101 | 8.39 | -0.89 | 0.35 | 0.00 | 8/23/2024 | 9/6/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.98 | 0.10 | 0.00 | 8/28/2024 | 9/6/2024 4:00:04 PM EST |
| 6.00 | 1.50 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 0 | 9.01 | -1.00 | 0.02 | 0.00 | 6/18/2024 | 9/6/2024 4:00:04 PM EST |
| 6.50 | 2.05 | 4.40 | % | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 7.00 | 2.55 | 3.00 | % | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 7.50 | 3.20 | 3.50 | % | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 8.00 | 2.05 | 5.90 | 3.66 | 0.00 | 0.00% | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:04 PM EST |
| 8.50 | 4.20 | 4.40 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 9.00 | 4.50 | 7.00 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 10.00 | 5.60 | 6.00 | % | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |