Options Chain for FIBROGEN INC COM (FGEN) - $1.02 as of 4/26/2024 3:13:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.96 | 0.15 | 0.00 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 1.00 | 0.20 | 0.35 | 0.25 | +0.05 | +25.00% | 10 | 266 | 2.31 | 0.68 | 0.61 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 1.50 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 681 | 321 | 3.08 | 0.40 | 0.64 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 348 | 2.84 | 0.23 | 0.50 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 2.71 | 0.14 | 0.35 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 3.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 22 | 3.76 | 0.08 | 0.24 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 3.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 3.37 | 0.04 | 0.15 | 0.00 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 4.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 6.97 | 0.02 | 0.09 | 0.00 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 6.21 | 0.02 | 0.06 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 351 | 0.00 | 0.01 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 71 | 0.00 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 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 | 615 | 3.43 | -0.04 | 0.15 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 1.00 | 0.05 | 0.25 | 0.15 | -0.10 | -40.00% | 66 | 683 | 2.03 | -0.32 | 0.61 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 1.50 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 287 | 2.66 | -0.60 | 0.64 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 2.00 | 0.90 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 41 | 5.09 | -0.77 | 0.50 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 2.50 | 1.45 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 270 | 3.51 | -0.86 | 0.35 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 3.00 | 1.75 | 2.30 | % | 0 | 0 | 0.00 | -0.92 | 0.24 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 3.50 | 2.40 | 2.95 | % | 0 | 0 | 9.37 | -0.96 | 0.15 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.00 | 2.85 | 3.60 | % | 0 | 0 | 0.00 | -0.98 | 0.09 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.50 | 3.30 | 4.10 | % | 0 | 0 | 0.00 | -0.98 | 0.06 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 3.20 | 4.60 | % | 0 | 0 | 0.00 | -0.99 | 0.06 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 4.40 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST |