Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.17 as of 9/6/2024 3:03:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.85 | 3.30 | 2.85 | -1.77 | -38.32% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 4.00 | 1.55 | 2.70 | 3.20 | 0.00 | 0.00% | 0 | 23 | 0.00 | 1.00 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.75 | 1.25 | 1.00 | -0.35 | -25.93% | 24 | 126 | 1.58 | 0.89 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.25 | 0.35 | 0.35 | -0.15 | -30.00% | 13 | 761 | 0.68 | 0.52 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 184 | 2,654 | 0.93 | 0.16 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 104 | 4,736 | 0.89 | 0.03 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 3 | 4,310 | 1.80 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 4,647 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,438 | 1.83 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,910 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 867 | 2.51 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 918 | 4.08 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4,343 | 2.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,073 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.74 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 251 | 3.22 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 4.85 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 321 | 3.06 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 161 | 3.48 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 511 | 1.45 | 0.00 | 0.02 | 0.00 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 905 | 0.97 | -0.11 | 0.21 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.35 | 0.40 | 0.36 | +0.16 | +80.00% | 65 | 2,506 | 0.77 | -0.48 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 1.05 | 1.30 | 1.22 | +0.32 | +35.56% | 7 | 2,639 | 1.17 | -0.84 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 1.85 | 2.25 | 2.01 | +0.10 | +5.24% | 5 | 1,378 | 1.63 | -0.97 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 2.70 | 3.30 | 3.00 | 0.00 | 0.00% | 3 | 734 | 1.83 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 3.80 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 496 | 2.49 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 4.80 | 5.20 | 4.73 | 0.00 | 0.00% | 0 | 251 | 2.76 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 5.80 | 6.40 | 4.99 | 0.00 | 0.00% | 0 | 916 | 3.02 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 6.90 | 8.60 | 5.30 | 0.00 | 0.00% | 0 | 464 | 2.85 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 6.60 | 8.30 | 5.33 | 0.00 | 0.00% | 0 | 26 | 4.06 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 7.50 | 9.30 | 6.80 | 0.00 | 0.00% | 0 | 2,907 | 3.22 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 10.00 | 10.60 | 5.60 | 0.00 | 0.00% | 0 | 278 | 3.79 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 10.70 | 11.40 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 18.00 | 11.70 | 12.30 | 7.90 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 12.70 | 13.30 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 20.00 | 13.90 | 14.50 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 14.70 | 16.70 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 18.80 | 19.40 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |