Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $55.81 as of 9/6/2024 4:13:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.00 | 35.50 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 28.50 | 33.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 23.50 | 28.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 19.00 | 23.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 14.10 | 18.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.05 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 9.00 | 13.00 | 11.25 | +7.45 | +196.06% | 300 | 308 | 1.50 | 0.98 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 5.20 | 8.00 | 7.39 | 0.00 | 0.00% | 0 | 229 | 1.13 | 0.86 | 0.03 | -0.10 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 1.70 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 455 | 0.61 | 0.60 | 0.06 | -0.12 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 4.00 | 1.20 | 0.00 | 0.00% | 0 | 319 | 1.26 | 0.30 | 0.06 | -0.10 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 428 | 0.95 | 0.10 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 1.41 | 0.03 | 0.01 | -0.02 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.25 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 334 | 1.55 | -0.02 | 0.01 | -0.07 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.86 | -0.14 | 0.03 | -0.10 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 1.40 | 2.30 | 2.25 | +0.79 | +54.11% | 2 | 29 | 0.55 | -0.40 | 0.06 | -0.12 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 3.00 | 6.60 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.70 | 0.06 | -0.10 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 7.90 | 11.60 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.90 | 0.03 | -0.05 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 13.00 | 16.30 | % | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:59 PM EST |