Options Chain for BIONANO GENOMICS INC COM NEW (BNGO) - $0.80 as of 4/24/2024 5:03:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.20 | 0.75 | 0.20 | -0.09 | -31.04% | 10 | 17 | 0.00 | 0.98 | 0.27 | 0.00 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 1.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 773 | 1.58 | 0.12 | 1.23 | 0.00 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 702 | 2.56 | 0.00 | 0.02 | 0.00 | 4/11/2024 | 4/24/2024 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,023 | 3.16 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6,447 | 3.91 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,066 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/24/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | % | 0 | 63 | 5.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 3:59:50 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.36 | -0.02 | 0.27 | 0.00 | 4/9/2024 | 4/24/2024 3:59:50 PM EST |
| 1.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 2 | 1,246 | 1.76 | -0.88 | 1.23 | 0.00 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |
| 1.50 | 0.65 | 1.40 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.02 | 0.00 | 4/10/2024 | 4/24/2024 3:59:50 PM EST |
| 2.00 | 0.95 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 51 | 8.32 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:50 PM EST |
| 3.00 | 1.95 | 2.80 | 1.73 | 0.00 | 0.00% | 0 | 600 | 4.22 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 4/24/2024 3:59:50 PM EST |
| 4.00 | 3.00 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 5.00 | 4.10 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 6.00 | 5.10 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:50 PM EST | |||
| 7.00 | 6.10 | 6.70 | 6.10 | % | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:50 PM EST |