Options Chain for AGIOS PHARMACEUTICALS INC COM (AGIO) - $54.41 as of 11/20/2024 7:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 40.00 | 44.50 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 37.60 | 42.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 34.90 | 39.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 32.60 | 37.00 | 23.07 | 0.00 | 0.00% | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 30.50 | 34.50 | % | 0 | 10 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 28.00 | 32.50 | 21.00 | 0.00 | 0.00% | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 23.10 | 27.00 | 16.50 | 0.00 | 0.00% | 0 | 304 | 2.23 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 18.00 | 22.50 | 14.60 | 0.00 | 0.00% | 0 | 316 | 1.53 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 13.60 | 17.50 | 6.50 | 0.00 | 0.00% | 0 | 33 | 1.35 | 0.97 | 0.01 | -0.02 | 10/17/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 8.30 | 12.50 | 16.35 | 0.00 | 0.00% | 0 | 307 | 0.70 | 0.90 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 5.60 | 6.40 | 5.80 | 0.00 | 0.00% | 0 | 371 | 0.50 | 0.75 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 2.85 | 3.20 | 3.20 | +0.30 | +10.35% | 47 | 248 | 0.50 | 0.52 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 1.10 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.28 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | -2.58 | -85.15% | 10 | 6 | 0.49 | 0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 0.10 | 0.30 | 0.95 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.05 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.84 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 626 | 1.57 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 555 | 1.24 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 2,780 | 0.94 | -0.03 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.75 | 3.55 | 0.00 | 0.00% | 0 | 305 | 0.64 | -0.10 | 0.02 | -0.03 | 10/24/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 1.15 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 504 | 0.53 | -0.25 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 2.90 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 54 | 0.49 | -0.48 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 5.80 | 7.10 | 6.95 | -1.05 | -13.13% | 40 | 2 | 0.48 | -0.72 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 9.10 | 12.50 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.88 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 13.10 | 17.10 | % | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 18.70 | 21.80 | 13.41 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |