Options Chain for ARBUTUS BIOPHARMA CORP COM (ABUS) - $3.54 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 1.00 | 1.00 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 1.50 | 0.10 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 2.00 | 1.20 | 1.55 | 1.43 | +0.36 | +33.65% | 9 | 138 | 2.55 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 2.50 | 0.60 | 4.00 | % | 0 | 0 | 0.00 | 0.94 | 0.16 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 3.00 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 6,253 | 1.02 | 0.78 | 0.39 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 3.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,906 | 0.93 | 0.53 | 0.52 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 4.00 | 0.10 | 0.20 | 0.13 | +0.03 | +30.00% | 5 | 5,710 | 0.76 | 0.30 | 0.45 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 4.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 587 | 0.86 | 0.15 | 0.30 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 829 | 1.19 | 0.07 | 0.16 | 0.00 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 5.50 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.02 | 0.07 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.01 | 0.04 | 0.00 | 10/15/2024 | 11/20/2024 3:59:46 PM EST |
| 7.00 | 0.00 | 2.90 | 0.05 | 0.00 | 0.00% | 0 | 602 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:46 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.81 | -0.01 | 0.02 | 0.00 | 10/16/2024 | 11/20/2024 3:59:46 PM EST |
| 2.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.24 | -0.06 | 0.16 | 0.00 | 8/21/2024 | 11/20/2024 3:59:46 PM EST |
| 3.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 3,818 | 1.06 | -0.22 | 0.39 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 3.50 | 0.00 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 1,066 | 0.96 | -0.47 | 0.52 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 4.00 | 0.00 | 1.00 | 0.60 | -0.03 | -4.77% | 26 | 35 | 1.01 | -0.70 | 0.45 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 4.50 | 0.00 | 1.20 | 0.61 | 0.00 | 0.00% | 0 | 102 | 1.17 | -0.85 | 0.30 | 0.00 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 5.00 | 1.40 | 1.80 | 2.09 | 0.00 | 0.00% | 0 | 0 | 1.86 | -0.93 | 0.16 | 0.00 | 4/11/2024 | 11/20/2024 3:59:46 PM EST |
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 4.03 | -0.98 | 0.07 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 6.00 | 2.30 | 2.70 | % | 0 | 0 | 1.37 | -0.99 | 0.04 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 7.00 | 2.65 | 5.80 | % | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |