Options Chain for NEUROGENE INC COM (NGNE) - $15.33 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 8.50 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 5.80 | 10.20 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 3.70 | 7.80 | % | 0 | 0 | 3.16 | 0.94 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 2.75 | 5.90 | % | 0 | 0 | 2.62 | 0.81 | 0.05 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 1.10 | 3.50 | % | 0 | 0 | 1.14 | 0.62 | 0.08 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 17.50 | 0.60 | 2.00 | 1.25 | -1.00 | -44.45% | 11 | 5 | 1.11 | 0.41 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.15 | 1.20 | 1.05 | +0.15 | +16.67% | 3 | 27 | 1.00 | 0.24 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.20 | 0.50 | 0.25 | -0.40 | -61.54% | 52 | 167 | 1.08 | 0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.05 | 1.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.07 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 17 | 30 | 1.22 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 17 | 4.79 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 149 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 4.90 | 0.68 | 0.00 | 0.00% | 0 | 5 | 5.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 57 | 5.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 4.90 | 2.55 | 0.00 | 0.00% | 0 | 1 | 5.91 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 14 | 6.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 4.90 | 0.05 | 0.00 | 0.00% | 0 | 1,023 | 6.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 4.90 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.90 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.90 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.90 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 72 | 30 | 1.59 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 11 | 30 | 1.24 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.05 | 1.20 | 0.25 | -0.10 | -28.58% | 6 | 22 | 1.03 | -0.19 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.75 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.38 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 2.40 | 3.60 | 2.90 | +0.77 | +36.15% | 1 | 5 | 1.02 | -0.59 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 4.50 | 5.90 | 5.04 | +2.04 | +68.00% | 7 | 97 | 1.19 | -0.76 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 6.60 | 8.70 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.21 | -0.87 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 9.10 | 10.60 | 1.65 | 0.00 | 0.00% | 0 | 29 | 2.10 | -0.93 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 13.80 | 15.50 | 11.00 | 0.00 | 0.00% | 0 | 772 | 2.44 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 18.30 | 20.90 | 15.80 | 0.00 | 0.00% | 0 | 6 | 3.04 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 22.90 | 25.30 | 18.54 | 0.00 | 0.00% | 0 | 5 | 2.89 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 27.10 | 32.00 | 23.70 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 33.70 | 35.50 | 7.50 | 0.00 | 0.00% | 0 | 6 | 3.07 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 37.00 | 41.90 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 42.10 | 46.70 | 6.05 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 47.10 | 50.80 | 25.00 | 0.00 | 0.00% | 0 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 52.00 | 56.90 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 57.00 | 61.90 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 62.00 | 66.90 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 67.00 | 71.60 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 72.00 | 76.60 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 77.00 | 81.60 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 82.00 | 86.60 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 87.00 | 91.60 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 92.00 | 96.60 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |