Options Chain for IGM BIOSCIENCES INC COM (IGMS) - $10.79 as of 12/3/2024 10:30:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 5.00 | 4.10 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 9.06 | 0.93 | 0.03 | -0.02 | 7/12/2024 | 12/3/2024 9:58:57 AM EST |
| 7.50 | 1.50 | 5.50 | 13.09 | 0.00 | 0.00% | 0 | 0 | 5.88 | 0.78 | 0.05 | -0.04 | 9/17/2024 | 12/3/2024 9:58:57 AM EST |
| 10.00 | 0.00 | 2.80 | 1.40 | 0.00 | 0.00% | 0 | 87 | 3.34 | 0.63 | 0.05 | -0.06 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 12.50 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 91 | 3.56 | 0.51 | 0.05 | -0.07 | 11/14/2024 | 12/3/2024 9:58:57 AM EST |
| 15.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 92 | 4.62 | 0.40 | 0.05 | -0.07 | 11/22/2024 | 12/3/2024 9:58:57 AM EST |
| 17.50 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 91 | 3.18 | 0.32 | 0.05 | -0.06 | 11/13/2024 | 12/3/2024 9:58:57 AM EST |
| 20.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 200 | 2.80 | 0.26 | 0.04 | -0.06 | 11/15/2024 | 12/3/2024 9:58:57 AM EST |
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | 4.49 | 0.21 | 0.04 | -0.05 | 12/3/2024 9:58:57 AM EST | |||
| 25.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 1 | 3.32 | 0.17 | 0.03 | -0.04 | 10/28/2024 | 12/3/2024 9:58:57 AM EST |
| 30.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 3 | 3.72 | 0.11 | 0.02 | -0.03 | 10/24/2024 | 12/3/2024 9:58:57 AM EST |
| 35.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 1 | 5.55 | 0.07 | 0.02 | -0.03 | 10/21/2024 | 12/3/2024 9:58:57 AM EST |
| 40.00 | 0.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 2 | 5.83 | 0.05 | 0.01 | -0.02 | 10/21/2024 | 12/3/2024 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.82 | -0.07 | 0.03 | -0.02 | 11/19/2024 | 12/3/2024 9:58:57 AM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.32 | -0.22 | 0.05 | -0.04 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 10.00 | 0.00 | 2.35 | 1.19 | 0.00 | 0.00% | 0 | 6 | 3.33 | -0.37 | 0.05 | -0.06 | 11/27/2024 | 12/3/2024 9:58:57 AM EST |
| 12.50 | 1.30 | 4.80 | 1.99 | 0.00 | 0.00% | 0 | 155 | 3.49 | -0.49 | 0.05 | -0.07 | 10/8/2024 | 12/3/2024 9:58:57 AM EST |
| 15.00 | 3.20 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.02 | -0.60 | 0.05 | -0.07 | 10/8/2024 | 12/3/2024 9:58:57 AM EST |
| 17.50 | 6.00 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 114 | 4.10 | -0.68 | 0.05 | -0.06 | 11/26/2024 | 12/3/2024 9:58:57 AM EST |
| 20.00 | 7.20 | 11.00 | 7.45 | 0.00 | 0.00% | 0 | 9 | 4.35 | -0.74 | 0.04 | -0.06 | 11/11/2024 | 12/3/2024 9:58:57 AM EST |
| 22.50 | 9.50 | 13.00 | 9.90 | 0.00 | 0.00% | 0 | 13 | 3.75 | -0.79 | 0.04 | -0.05 | 10/8/2024 | 12/3/2024 9:58:57 AM EST |
| 25.00 | 12.10 | 16.00 | 9.80 | 0.00 | 0.00% | 0 | 2 | 4.82 | -0.83 | 0.03 | -0.04 | 10/25/2024 | 12/3/2024 9:58:57 AM EST |
| 30.00 | 17.30 | 20.90 | 16.80 | 0.00 | 0.00% | 0 | 7 | 0.02 | -0.89 | 0.02 | -0.03 | 10/7/2024 | 12/3/2024 9:58:57 AM EST |
| 35.00 | 22.00 | 25.90 | % | 0 | 0 | 0.02 | -0.93 | 0.02 | -0.03 | 12/3/2024 9:58:57 AM EST | |||
| 40.00 | 27.00 | 31.00 | % | 0 | 0 | 0.01 | -0.95 | 0.01 | -0.02 | 12/3/2024 9:58:57 AM EST |