Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $44.24 as of 4/29/2024 2:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.50 | 29.50 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 20.00 | 23.00 | 27.00 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 22.50 | 21.60 | 24.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 25.00 | 18.60 | 22.00 | 21.40 | 0.00 | 0.00% | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 2/8/2024 | 4/29/2024 1:58:53 PM EST |
| 30.00 | 13.70 | 17.00 | 16.70 | 0.00 | 0.00% | 0 | 17 | 2.23 | 1.00 | 0.00 | -0.01 | 1/25/2024 | 4/29/2024 1:58:53 PM EST |
| 35.00 | 8.70 | 12.00 | % | 0 | 0 | 1.81 | 0.98 | 0.01 | -0.02 | 4/29/2024 1:58:53 PM EST | |||
| 40.00 | 4.60 | 7.40 | 4.70 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.83 | 0.04 | -0.05 | 4/16/2024 | 4/29/2024 1:58:53 PM EST |
| 45.00 | 1.70 | 2.10 | 2.25 | +0.50 | +28.58% | 17 | 936 | 0.53 | 0.52 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:53 PM EST |
| 50.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 1,326 | 0.56 | 0.20 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 1:58:53 PM EST |
| 55.00 | 0.05 | 0.25 | 0.19 | +0.09 | +90.00% | 10 | 695 | 0.55 | 0.04 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 2.65 | 0.00 | 0.00% | 0 | 803 | 1.10 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 51 | 1.47 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 1:58:53 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:53 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 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/29/2024 1:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 128 | 1.09 | -0.02 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 1:58:53 PM EST |
| 40.00 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1,136 | 0.57 | -0.17 | 0.04 | -0.05 | 4/23/2024 | 4/29/2024 1:58:53 PM EST |
| 45.00 | 2.05 | 2.50 | 2.15 | -0.60 | -21.82% | 1 | 658 | 0.55 | -0.48 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:53 PM EST |
| 50.00 | 5.30 | 6.80 | 8.00 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.80 | 0.05 | -0.04 | 4/15/2024 | 4/29/2024 1:58:53 PM EST |
| 55.00 | 9.60 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 5 | 1.16 | -0.96 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 1:58:53 PM EST |
| 60.00 | 14.70 | 17.50 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:53 PM EST | |||
| 65.00 | 19.70 | 22.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:53 PM EST | |||
| 70.00 | 23.90 | 28.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:53 PM EST | |||
| 75.00 | 28.20 | 32.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:53 PM EST | |||
| 80.00 | 33.30 | 37.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:53 PM EST |