Options Chain for NRX PHARMACEUTICALS INC COM NEW (NRXP) - $3.54 as of 4/29/2024 1:48:55 PM EST
Calls
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 | 229 | EST | |||||||
1.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
1.50 | 0.00 | 1.50 | % | 0 | 159 | EST | |||||||
2.00 | 0.00 | 1.50 | % | 0 | 10 | EST | |||||||
2.50 | 1.05 | 1.35 | 1.20 | +0.20 | +20.00% | 10 | 6 | 0.95 | 0.85 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
2.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 4/4/2024 | EST | ||||
5.00 | 0.05 | 0.40 | 0.22 | +0.01 | +4.77% | 5 | 290 | 1.89 | 0.27 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
7.50 | 0.05 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 25 | 2.50 | 0.06 | 0.08 | 0.00 | 4/24/2024 | 4/29/2024 1:58:35 PM EST |
7.50 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.57 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 1:58:35 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 | EST | |||||||
1.00 | 0.00 | 2.15 | % | 0 | 0 | EST | |||||||
1.50 | 0.00 | 2.65 | % | 0 | 0 | EST | |||||||
2.00 | 0.15 | 3.20 | % | 0 | 0 | EST | |||||||
2.50 | 1.90 | 2.40 | % | 0 | 0 | EST | |||||||
2.50 | 0.10 | 0.15 | 0.14 | -0.06 | -30.00% | 30 | 210 | 1.80 | -0.15 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 1:58:35 PM EST |
5.00 | 1.40 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 23 | 2.39 | -0.73 | 0.22 | -0.01 | 4/26/2024 | 4/29/2024 1:58:35 PM EST |
5.00 | 4.20 | 5.00 | % | 0 | 0 | EST | |||||||
7.50 | 3.60 | 6.50 | % | 0 | 0 | 0.00 | -0.94 | 0.08 | 0.00 | 4/29/2024 1:58:35 PM EST | |||
7.50 | 6.40 | 7.90 | % | 0 | 0 | EST | |||||||
10.00 | 5.60 | 6.90 | % | 0 | 0 | 4.59 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:58:35 PM EST |