Options Chain for INTELLIA THERAPEUTICS INC COM (NTLA) - $20.70 as of 4/29/2024 8:52:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.40 | 11.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 15.00 | 6.20 | 8.50 | 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 | 3.50 | 5.80 | 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 | 1.75 | 2.50 | 1.91 | 0.00 | 0.00% | 0 | 76 | 0.65 | 0.63 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 1.00 | 1.15 | 1.05 | +0.15 | +16.67% | 305 | 344 | 0.74 | 0.37 | 0.10 | -0.04 | 4/29/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.35 | 0.60 | 0.30 | -0.02 | -6.25% | 7 | 638 | 0.74 | 0.19 | 0.07 | -0.03 | 4/29/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 671 | 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 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 | 0.15 | 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 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 74 | 0.70 | -0.15 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 423 | 0.74 | -0.37 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 1.20 | 2.55 | 2.65 | 0.00 | 0.00% | 0 | 215 | 0.78 | -0.63 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 3.20 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 201 | 0.67 | -0.81 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 7.40 | 11.00 | 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 | 12.60 | 16.00 | 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 | 16.60 | 21.00 | 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 |