Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $20.02 as of 4/26/2024 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 10.40 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 4.40 | 7.90 | 10.40 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.97 | 0.02 | -0.01 | 4/9/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 3.00 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.85 | 0.06 | -0.02 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 1.70 | 2.05 | 1.91 | +0.55 | +40.45% | 31 | 51 | 0.65 | 0.63 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.75 | 1.00 | 0.90 | +0.40 | +80.00% | 71 | 347 | 0.74 | 0.37 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.30 | 0.35 | 0.32 | +0.14 | +77.78% | 32 | 636 | 0.74 | 0.19 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 133 | 555 | 0.80 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 332 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 1.10 | 0.10 | +0.05 | +100.00% | 2 | 39 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.20 | 0.30 | 0.26 | -0.09 | -25.72% | 6 | 74 | 0.70 | -0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | -0.15 | -12.50% | 56 | 376 | 0.74 | -0.37 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 2.45 | 2.70 | 2.65 | -0.16 | -5.70% | 7 | 214 | 0.78 | -0.63 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 4.10 | 4.80 | 4.40 | +0.40 | +10.00% | 9 | 192 | 0.67 | -0.81 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 8.60 | 11.10 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.25 | -0.97 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 13.60 | 15.50 | 12.60 | 0.00 | 0.00% | 0 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 40.00 | 18.50 | 21.40 | 13.20 | 0.00 | 0.00% | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:48 PM EST |