Options Chain for MACROGENICS INC COM (MGNX) - $3.28 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.00 | 0.10 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 2.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 3.90 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.99 | 0.04 | 0.00 | 9/11/2024 | 11/20/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 3.40 | 1.81 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.92 | 0.22 | 0.00 | 10/16/2024 | 11/20/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.55 | 1.57 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.71 | 0.48 | -0.01 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.45 | 0.56 | -0.01 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.83 | 0.23 | 0.42 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.73 | 0.10 | 0.24 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 439 | 1.83 | 0.04 | 0.11 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 133 | 3.44 | 0.01 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.96 | 0.00 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 597 | 3.41 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 574 | 3.95 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 224 | 5.04 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.62 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 4.87 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 5.70 | 0.00 | 0.00% | 0 | 2 | 5.06 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 3.03 | 0.00 | 0.00% | 0 | 7 | 5.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.50 | 2.42 | 0.00 | 0.00% | 0 | 4 | 5.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 5.65 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:58 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | -0.01 | 0.04 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 74 | 1.73 | -0.08 | 0.22 | 0.00 | 8/22/2024 | 11/20/2024 3:59:58 PM EST |
| 3.00 | 0.10 | 0.45 | 0.06 | +0.01 | +20.00% | 30 | 107 | 1.16 | -0.29 | 0.48 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 86 | 1.14 | -0.55 | 0.56 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.92 | -0.77 | 0.42 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 4.50 | 0.90 | 3.10 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.73 | -0.90 | 0.24 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 1.35 | 2.10 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.84 | -0.96 | 0.11 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 2.45 | 2.25 | 0.00 | 0.00% | 0 | 253 | 2.21 | -0.99 | 0.05 | 0.00 | 9/20/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 0.25 | 3.50 | % | 0 | 0 | 3.82 | -1.00 | 0.02 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.50 | 2.65 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 4 | 2.52 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 6.60 | 7.70 | 7.02 | 0.00 | 0.00% | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 7.60 | 11.00 | 3.50 | 0.00 | 0.00% | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 10.50 | 13.70 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.50 | 13.60 | 16.00 | 13.40 | 0.00 | 0.00% | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 15.40 | 18.40 | 8.75 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 17.20 | 20.80 | 10.51 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 21.40 | 23.90 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 30.00 | 25.00 | 28.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 35.00 | 29.50 | 33.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |