Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $43.65 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.20 | 31.00 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 26.00 | 30.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 24.70 | 29.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 23.60 | 28.00 | 21.55 | 0.00 | 0.00% | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 4:00:04 PM EST |
| 19.00 | 23.10 | 26.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 22.10 | 26.00 | 26.67 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 21.10 | 25.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.00 | 20.30 | 23.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 19.00 | 23.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 17.60 | 21.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 18.50 | 19.40 | 18.30 | 0.00 | 0.00% | 0 | 15 | 1.37 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 16.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 15.20 | 19.00 | 11.90 | 0.00 | 0.00% | 0 | 10 | 2.03 | 0.99 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 14.10 | 18.00 | 7.95 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.01 | 5/14/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 13.40 | 17.00 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.00 | -0.01 | 6/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 12.10 | 15.70 | 14.90 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.98 | 0.01 | -0.01 | 9/25/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 10.90 | 13.60 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 32.00 | 10.10 | 14.50 | % | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 33.00 | 9.20 | 13.10 | 5.80 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.94 | 0.01 | -0.02 | 5/14/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 9.10 | 12.10 | % | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 35.00 | 7.50 | 11.40 | 12.32 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.90 | 0.02 | -0.03 | 8/22/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 7.10 | 10.70 | 12.87 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.87 | 0.03 | -0.03 | 8/16/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 6.10 | 10.00 | % | 0 | 0 | 0.89 | 0.84 | 0.03 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 5.40 | 8.50 | % | 0 | 0 | 0.72 | 0.80 | 0.03 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 4.20 | 7.90 | 9.38 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.76 | 0.04 | -0.05 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 4.90 | 6.60 | 15.62 | 0.00 | 0.00% | 0 | 369 | 0.75 | 0.72 | 0.04 | -0.05 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 4.10 | 6.50 | 10.22 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.67 | 0.04 | -0.05 | 8/16/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 3.80 | 4.90 | 5.00 | +1.40 | +38.89% | 5 | 23 | 0.70 | 0.62 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 3.00 | 4.40 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.57 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 3.00 | 3.70 | 3.20 | +1.09 | +51.66% | 1 | 11 | 0.70 | 0.52 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 2.35 | 3.20 | 3.10 | +0.75 | +31.92% | 10 | 1,074 | 0.67 | 0.48 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 1.50 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.43 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 1.50 | 2.90 | 2.31 | -5.74 | -71.31% | 1 | 20 | 0.70 | 0.39 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 1.10 | 2.80 | 2.10 | +0.85 | +68.00% | 1 | 18 | 0.71 | 0.35 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 1.05 | 2.50 | 3.40 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.31 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 1.05 | 1.75 | 1.27 | 0.00 | 0.00% | 0 | 360 | 0.70 | 0.27 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.50 | 1.30 | 0.87 | -0.13 | -13.00% | 5 | 322 | 0.79 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.35 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 572 | 0.94 | 0.07 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 1.65 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.03 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 31 | 1.29 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 339 | 1.96 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 1.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.20 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.31 | -0.01 | 0.00 | -0.01 | 8/9/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 21 | 1.15 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.03 | 0.01 | -0.01 | 10/7/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 1.25 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.05 | 0.01 | -0.02 | 9/18/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 1.05 | 5.20 | 0.00 | 0.00% | 0 | 12 | 0.81 | -0.08 | 0.02 | -0.02 | 6/21/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.25 | 0.85 | 2.25 | 0.00 | 0.00% | 0 | 505 | 0.82 | -0.10 | 0.02 | -0.03 | 9/19/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 2.10 | 6.03 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.13 | 0.03 | -0.03 | 6/21/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 2.95 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.16 | 0.03 | -0.04 | 7/2/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.65 | 1.75 | % | 0 | 0 | 0.71 | -0.20 | 0.03 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 0.95 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.24 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 1.35 | 2.35 | 1.80 | -0.20 | -10.00% | 7 | 815 | 0.71 | -0.28 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 41.00 | 1.60 | 2.95 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.33 | 0.04 | -0.05 | 9/6/2024 | 11/20/2024 4:00:04 PM EST |
| 42.00 | 2.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 47 | 0.70 | -0.38 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 43.00 | 1.50 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 70 | 0.66 | -0.43 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 44.00 | 2.15 | 5.20 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.48 | 0.05 | -0.06 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 3.80 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 485 | 0.72 | -0.52 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 46.00 | 4.50 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 50 | 0.75 | -0.57 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 47.00 | 5.00 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 14 | 0.70 | -0.61 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 48.00 | 5.10 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.65 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 49.00 | 5.00 | 8.50 | % | 0 | 0 | 0.65 | -0.69 | 0.04 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 6.80 | 8.50 | 7.80 | 0.00 | 0.00% | 0 | 82 | 0.69 | -0.73 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 11.40 | 13.20 | 9.13 | 0.00 | 0.00% | 0 | 21 | 0.92 | -0.86 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 15.20 | 18.50 | % | 0 | 0 | 1.32 | -0.93 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 65.00 | 20.10 | 23.30 | 23.00 | 0.00 | 0.00% | 0 | 4 | 1.45 | -0.97 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 25.00 | 28.50 | % | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 30.00 | 33.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |