Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $13.12 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 6.70 | 9.40 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.50 | 4.70 | 6.80 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 3.10 | 4.10 | 3.14 | -1.26 | -28.64% | 23 | 16 | 1.68 | 0.91 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 12.50 | 1.40 | 1.55 | 1.40 | -0.70 | -33.34% | 312 | 36 | 0.77 | 0.63 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.45 | 0.55 | 0.53 | -0.39 | -42.40% | 387 | 1,614 | 0.79 | 0.31 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 0.15 | 0.20 | 0.20 | -0.20 | -50.00% | 80 | 2,843 | 0.80 | 0.13 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.09 | -47.37% | 103 | 3,060 | 0.96 | 0.05 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 152 | 937 | 1.04 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.20 | -80.00% | 20 | 101 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 22 | 152 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | % | 7 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 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 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 66 | 225 | 0.76 | -0.09 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 12.50 | 0.75 | 0.85 | 0.85 | +0.33 | +63.47% | 192 | 1,030 | 0.75 | -0.37 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 2.30 | 2.45 | 2.45 | +0.55 | +28.95% | 1,426 | 2,461 | 0.77 | -0.69 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 4.40 | 4.70 | 4.50 | +0.84 | +22.96% | 9 | 358 | 0.77 | -0.87 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 6.80 | 7.00 | 7.10 | +1.10 | +18.34% | 16 | 130 | 1.56 | -0.95 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 9.10 | 10.00 | 8.20 | 0.00 | 0.00% | 0 | 130 | 2.37 | -0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 10.90 | 12.90 | 10.99 | 0.00 | 0.00% | 0 | 92 | 3.16 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 15.60 | 18.30 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 21.20 | 22.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |