Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $43.85 as of 4/26/2024 3:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.50 | 29.40 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 22.00 | 26.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 20.70 | 24.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 17.70 | 22.00 | 21.40 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 4/26/2024 4:00:01 PM EST |
| 30.00 | 12.70 | 17.00 | 16.70 | 0.00 | 0.00% | 0 | 17 | 2.10 | 1.00 | 0.00 | -0.01 | 1/25/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 8.60 | 12.00 | % | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 4.10 | 7.40 | 4.70 | 0.00 | 0.00% | 0 | 23 | 1.24 | 0.81 | 0.05 | -0.05 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 1.55 | 2.00 | 1.75 | -0.75 | -30.00% | 28 | 936 | 0.48 | 0.49 | 0.08 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.40 | 0.75 | 0.49 | -0.01 | -2.00% | 14 | 1,340 | 0.48 | 0.17 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.05 | 1.20 | 0.10 | -0.15 | -60.00% | 3 | 695 | 1.19 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 803 | 1.06 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 3.00 | 0.60 | 0.00 | 0.00% | 0 | 51 | 2.18 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 3.00 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 3.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 3.00 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 3.00 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 3.00 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 3.00 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 3.00 | 1.05 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 1.75 | 0.89 | 0.00 | 0.00% | 0 | 128 | 1.36 | -0.03 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 0.45 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 1,136 | 0.68 | -0.19 | 0.05 | -0.05 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 1.45 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 658 | 0.44 | -0.51 | 0.08 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 5.30 | 7.40 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.87 | -0.83 | 0.05 | -0.03 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 9.70 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 14.10 | 17.60 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 65.00 | 19.20 | 23.00 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 70.00 | 24.20 | 28.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 29.00 | 32.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 34.10 | 38.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |