Options Chain for REGENXBIO INC COM (RGNX) - $22.18 as of 3/28/2024 8:19:00 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 18.10 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
5.00 | 15.60 | 19.50 | % | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
7.50 | 12.30 | 17.00 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
10.00 | 11.10 | 14.50 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
12.50 | 8.90 | 10.30 | 1.94 | 0.00 | 0.00% | 0 | 11 | 2.17 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 3/27/2024 3:59:25 PM EST |
15.00 | 6.50 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 284 | 2.33 | 0.98 | 0.01 | 0.00 | 3/21/2024 | 3/27/2024 3:59:25 PM EST |
17.50 | 4.10 | 5.60 | 7.50 | 0.00 | 0.00% | 0 | 31 | 1.36 | 0.91 | 0.04 | -0.01 | 3/5/2024 | 3/27/2024 3:59:25 PM EST |
20.00 | 2.25 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 512 | 0.69 | 0.74 | 0.08 | -0.03 | 3/21/2024 | 3/27/2024 3:59:25 PM EST |
22.50 | 0.90 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 88 | 0.75 | 0.51 | 0.10 | -0.03 | 3/18/2024 | 3/27/2024 3:59:25 PM EST |
25.00 | 0.15 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 138 | 0.71 | 0.29 | 0.08 | -0.03 | 3/21/2024 | 3/27/2024 3:59:25 PM EST |
30.00 | 0.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.07 | 0.03 | -0.01 | 3/20/2024 | 3/27/2024 3:59:25 PM EST |
35.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 19 | 1.80 | 0.01 | 0.01 | 0.00 | 3/8/2024 | 3/27/2024 3:59:25 PM EST |
40.00 | 0.00 | 0.85 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
45.00 | 0.00 | 5.00 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
10.00 | 0.00 | 5.00 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
12.50 | 0.00 | 2.55 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 3:59:25 PM EST |
15.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 457 | 0.99 | -0.02 | 0.01 | 0.00 | 3/20/2024 | 3/27/2024 3:59:25 PM EST |
17.50 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 42 | 0.96 | -0.09 | 0.04 | -0.01 | 3/5/2024 | 3/27/2024 3:59:25 PM EST |
20.00 | 0.15 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 227 | 0.70 | -0.26 | 0.08 | -0.03 | 3/18/2024 | 3/27/2024 3:59:25 PM EST |
22.50 | 1.25 | 2.40 | 1.55 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.49 | 0.10 | -0.03 | 3/18/2024 | 3/27/2024 3:59:25 PM EST |
25.00 | 2.80 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 14 | 1.36 | -0.71 | 0.08 | -0.03 | 3/21/2024 | 3/27/2024 3:59:25 PM EST |
30.00 | 6.60 | 10.00 | % | 0 | 0 | 2.02 | -0.93 | 0.03 | -0.01 | 3/27/2024 3:59:25 PM EST | |||
35.00 | 11.60 | 15.00 | % | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
40.00 | 16.90 | 20.00 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST | |||
45.00 | 20.50 | 25.40 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:25 PM EST |