Options Chain for MACROGENICS INC COM (MGNX) - $15.67 as of 5/6/2024 1:44:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 14.90 | 13.70 | 0.00 | 0.00% | 0 | 45 | 7.95 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/6/2024 12:59:01 PM EST |
| 5.00 | 10.40 | 13.00 | % | 0 | 1 | 5.35 | 0.97 | 0.01 | -0.01 | 5/6/2024 12:59:01 PM EST | |||
| 7.50 | 8.40 | 11.00 | 8.40 | 0.00 | 0.00% | 0 | 8 | 2.68 | 0.91 | 0.01 | -0.02 | 3/28/2024 | 5/6/2024 12:59:01 PM EST |
| 10.00 | 6.90 | 8.30 | 6.64 | 0.00 | 0.00% | 0 | 2,739 | 2.38 | 0.84 | 0.02 | -0.03 | 4/26/2024 | 5/6/2024 12:59:01 PM EST |
| 12.50 | 5.50 | 7.10 | 5.24 | 0.00 | 0.00% | 0 | 494 | 2.29 | 0.76 | 0.03 | -0.04 | 4/26/2024 | 5/6/2024 12:59:01 PM EST |
| 15.00 | 4.60 | 5.80 | 5.00 | -0.09 | -1.77% | 10 | 1,469 | 2.20 | 0.68 | 0.03 | -0.05 | 5/6/2024 | 5/6/2024 12:59:01 PM EST |
| 17.50 | 3.60 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 237 | 2.10 | 0.59 | 0.03 | -0.05 | 5/3/2024 | 5/6/2024 12:59:01 PM EST |
| 20.00 | 1.45 | 3.60 | 3.17 | 0.00 | 0.00% | 0 | 3,561 | 2.03 | 0.52 | 0.04 | -0.05 | 5/1/2024 | 5/6/2024 12:59:01 PM EST |
| 22.50 | 0.35 | 2.95 | 2.05 | 0.00 | 0.00% | 0 | 99 | 1.90 | 0.44 | 0.04 | -0.05 | 5/2/2024 | 5/6/2024 12:59:01 PM EST |
| 25.00 | 0.55 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 73 | 1.81 | 0.36 | 0.04 | -0.04 | 4/24/2024 | 5/6/2024 12:59:01 PM EST |
| 30.00 | 0.70 | 1.35 | 0.85 | +0.15 | +21.43% | 6 | 143 | 1.73 | 0.22 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 12:59:01 PM EST |
| 35.00 | 0.15 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.10 | 0.02 | -0.02 | 4/2/2024 | 5/6/2024 12:59:01 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 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 5.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 12:59:01 PM EST |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.14 | -0.03 | 0.01 | -0.01 | 5/6/2024 12:59:01 PM EST | |||
| 7.50 | 0.20 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 37 | 2.17 | -0.09 | 0.01 | -0.02 | 4/26/2024 | 5/6/2024 12:59:01 PM EST |
| 10.00 | 1.40 | 1.90 | 1.65 | 0.00 | 0.00% | 1 | 5,144 | 2.23 | -0.16 | 0.02 | -0.03 | 5/6/2024 | 5/6/2024 12:59:01 PM EST |
| 12.50 | 2.30 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 15 | 2.20 | -0.24 | 0.03 | -0.04 | 5/3/2024 | 5/6/2024 12:59:01 PM EST |
| 15.00 | 3.80 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 319 | 2.15 | -0.32 | 0.03 | -0.05 | 5/1/2024 | 5/6/2024 12:59:01 PM EST |
| 17.50 | 4.90 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 157 | 2.11 | -0.41 | 0.03 | -0.05 | 5/1/2024 | 5/6/2024 12:59:01 PM EST |
| 20.00 | 6.20 | 7.50 | % | 0 | 0 | 1.99 | -0.48 | 0.04 | -0.05 | 5/6/2024 12:59:01 PM EST | |||
| 22.50 | 8.40 | 9.70 | % | 0 | 0 | 1.98 | -0.56 | 0.04 | -0.05 | 5/6/2024 12:59:01 PM EST | |||
| 25.00 | 10.20 | 11.90 | % | 0 | 0 | 1.99 | -0.64 | 0.04 | -0.04 | 5/6/2024 12:59:01 PM EST | |||
| 30.00 | 14.30 | 16.00 | % | 0 | 0 | 1.65 | -0.78 | 0.03 | -0.03 | 5/6/2024 12:59:01 PM EST | |||
| 35.00 | 18.60 | 20.70 | % | 0 | 0 | 2.31 | -0.90 | 0.02 | -0.02 | 5/6/2024 12:59:01 PM EST |