Options Chain for RIGEL PHARMACEUTICALS INC COM (RIGL) - $24.31 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 5 | 11/14/2024 | EST | ||||
| 1.00 | 0.00 | 4.40 | 1.81 | 0.00 | 0.00% | 0 | 283 | 11/12/2024 | EST | ||||
| 1.50 | 0.00 | 3.90 | 1.05 | 0.00 | 0.00% | 0 | 56 | 11/15/2024 | EST | ||||
| 2.00 | 0.00 | 2.65 | 0.34 | 0.00 | 0.00% | 0 | 916 | 11/8/2024 | EST | ||||
| 3.00 | 0.00 | 3.10 | % | 0 | 280 | EST | |||||||
| 3.00 | 19.10 | 23.90 | 22.20 | 0.00 | 0.00% | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 4.00 | 0.00 | 0.25 | % | 0 | 39 | EST | |||||||
| 5.00 | 17.10 | 21.90 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 16.20 | 20.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 15.20 | 19.50 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 8.00 | 14.10 | 18.50 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.00 | 13.10 | 17.90 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 12.90 | 16.80 | 14.80 | 0.00 | 0.00% | 0 | 7 | 4.02 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 11.50 | 15.90 | 3.40 | 0.00 | 0.00% | 0 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 10.60 | 15.00 | 7.25 | 0.00 | 0.00% | 0 | 7 | 3.42 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 10.10 | 13.80 | 5.80 | 0.00 | 0.00% | 0 | 36 | 3.27 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 8.50 | 12.90 | 7.50 | 0.00 | 0.00% | 0 | 31 | 2.80 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 8.50 | 11.90 | 13.27 | 0.00 | 0.00% | 0 | 92 | 2.80 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 6.30 | 10.90 | 5.02 | 0.00 | 0.00% | 0 | 13 | 2.39 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 5.30 | 9.90 | 0.73 | 0.00 | 0.00% | 0 | 24 | 2.22 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 4.50 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.97 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 4.10 | 8.00 | 3.05 | 0.00 | 0.00% | 0 | 41 | 1.90 | 0.90 | 0.05 | -0.01 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 2.90 | 7.30 | 9.40 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.83 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 3.00 | 5.90 | 6.42 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.76 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 2.25 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.68 | 0.07 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 2.50 | 4.90 | 3.77 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.60 | 0.07 | -0.03 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 3.30 | 1.60 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.53 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 1.35 | 2.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.46 | 0.07 | -0.03 | 10/3/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 4.60 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.39 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.85 | 3.50 | % | 0 | 0 | 1.26 | 0.33 | 0.06 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 0.00 | 4.50 | % | 0 | 0 | 1.01 | 0.28 | 0.06 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 0.00 | 1.85 | % | 0 | 0 | 1.30 | 0.23 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.30 | 1.05 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.90 | 0.19 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 31.00 | 0.20 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.16 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 32.00 | 0.00 | 4.40 | % | 0 | 0 | 2.55 | 0.12 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.10 | 0.03 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 2.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.08 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 4.40 | % | 0 | 0 | 2.74 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 0.00 | 4.30 | % | 0 | 0 | 2.77 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 4.30 | % | 0 | 0 | 2.84 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 4.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 4.20 | % | 0 | 0 | 2.98 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 12 | 8/26/2024 | EST | ||||
| 1.00 | 0.00 | 0.25 | % | 0 | 4,502 | EST | |||||||
| 1.50 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 3.00 | 0.40 | 3.80 | 1.15 | 0.00 | 0.00% | 0 | 4 | 11/19/2024 | EST | ||||
| 4.00 | 0.00 | 4.60 | 2.00 | +0.35 | +21.22% | 1 | 1 | 11/20/2024 | EST | ||||
| 5.00 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 9.56 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.30 | 0.05 | -0.20 | -80.00% | 1 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 4 | 7.18 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.00 | 4.10 | 0.41 | 0.00 | 0.00% | 0 | 4 | 6.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 4.10 | 0.40 | 0.00 | 0.00% | 0 | 12 | 5.79 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 4.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 1.55 | 0.46 | 0.00 | 0.00% | 0 | 12 | 2.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 2.00 | 0.71 | 0.00 | 0.00% | 0 | 19 | 2.97 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 4.20 | 0.03 | 0.00 | 0.00% | 0 | 9 | 4.11 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 4.30 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 1.55 | % | 0 | 0 | 1.63 | -0.03 | 0.04 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.05 | % | 0 | 0 | 1.66 | -0.10 | 0.05 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.10 | % | 0 | 0 | 0.91 | -0.17 | 0.06 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 1.11 | -0.24 | 0.06 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.95 | % | 0 | 0 | 0.86 | -0.32 | 0.07 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 23.00 | 0.85 | 3.70 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.40 | 0.07 | -0.03 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 2.30 | % | 0 | 0 | 0.88 | -0.47 | 0.07 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 25.00 | 2.00 | 4.90 | 3.93 | 0.00 | 0.00% | 0 | 20 | 0.96 | -0.54 | 0.07 | -0.03 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 2.60 | 3.60 | % | 0 | 0 | 0.57 | -0.61 | 0.07 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 27.00 | 3.30 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.67 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 2.40 | 6.40 | % | 0 | 0 | 1.58 | -0.72 | 0.06 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 4.40 | 7.00 | % | 0 | 0 | 1.38 | -0.77 | 0.05 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 4.80 | 7.10 | % | 0 | 0 | 1.01 | -0.81 | 0.05 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 31.00 | 5.60 | 9.00 | % | 0 | 0 | 1.63 | -0.84 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 32.00 | 6.00 | 10.00 | % | 0 | 0 | 1.67 | -0.88 | 0.04 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 33.00 | 7.20 | 10.00 | % | 0 | 0 | 1.18 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 34.00 | 8.10 | 11.90 | % | 0 | 0 | 1.66 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 9.20 | 12.50 | % | 0 | 0 | 1.77 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 36.00 | 10.50 | 13.60 | % | 0 | 0 | 1.66 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 37.00 | 11.00 | 14.20 | % | 0 | 0 | 1.89 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 38.00 | 12.00 | 16.00 | % | 0 | 0 | 1.96 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 14.10 | 17.50 | % | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST |