Options Chain for MACROGENICS INC COM (MGNX) - $14.92 as of 4/25/2024 4:35:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 5.00 | 8.90 | 11.30 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 7.50 | 6.60 | 8.90 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:40 PM EST | |||
| 10.00 | 3.30 | 7.00 | 5.15 | 0.00 | 0.00% | 0 | 10 | 3.81 | 0.95 | 0.03 | -0.02 | 3/27/2024 | 4/25/2024 3:59:40 PM EST |
| 12.50 | 2.05 | 2.80 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | 0.77 | 0.08 | -0.03 | 4/3/2024 | 4/25/2024 3:59:40 PM EST |
| 15.00 | 0.85 | 1.20 | 1.05 | -0.70 | -40.00% | 27 | 208 | 0.84 | 0.51 | 0.11 | -0.04 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 17.50 | 0.35 | 0.65 | 0.59 | -0.26 | -30.59% | 25 | 195 | 0.98 | 0.27 | 0.10 | -0.03 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 20.00 | 0.25 | 0.45 | 0.25 | -0.70 | -73.69% | 326 | 2,030 | 1.18 | 0.13 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 22.50 | 0.00 | 0.30 | 0.77 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.05 | 0.03 | -0.01 | 4/4/2024 | 4/25/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 4.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.56 | 0.02 | 0.01 | 0.00 | 4/16/2024 | 4/25/2024 3:59:40 PM EST |
| 30.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 3:59:40 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:40 PM EST |
| 7.50 | 0.00 | 4.40 | % | 0 | 0 | 8.50 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:40 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.05 | 0.03 | -0.02 | 4/19/2024 | 4/25/2024 3:59:40 PM EST |
| 12.50 | 0.50 | 0.70 | 0.65 | +0.55 | +550.00% | 14 | 122 | 1.07 | -0.23 | 0.08 | -0.03 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 15.00 | 1.55 | 1.85 | 1.40 | +0.20 | +16.67% | 116 | 1,077 | 1.04 | -0.49 | 0.11 | -0.04 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 17.50 | 3.20 | 4.40 | 3.00 | +0.33 | +12.36% | 2 | 1,018 | 1.43 | -0.73 | 0.10 | -0.03 | 4/25/2024 | 4/25/2024 3:59:40 PM EST |
| 20.00 | 5.60 | 6.40 | 3.50 | 0.00 | 0.00% | 0 | 32 | 1.32 | -0.87 | 0.06 | -0.02 | 4/12/2024 | 4/25/2024 3:59:40 PM EST |
| 22.50 | 7.00 | 9.30 | % | 0 | 0 | 2.50 | -0.95 | 0.03 | -0.01 | 4/25/2024 3:59:40 PM EST | |||
| 25.00 | 9.90 | 12.30 | % | 0 | 0 | 3.18 | -0.98 | 0.01 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 30.00 | 14.90 | 16.80 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST | |||
| 35.00 | 20.30 | 22.20 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:40 PM EST |