Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $25.14 as of 4/24/2024 2:56:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 13.50 | % | 0 | 0 | 3.94 | 0.99 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 15.00 | 8.10 | 11.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.97 | 0.01 | -0.01 | 4/4/2024 | 4/25/2024 10:58:52 AM EST |
| 17.50 | 6.10 | 8.40 | % | 0 | 0 | 2.74 | 0.89 | 0.03 | -0.03 | 4/25/2024 10:58:52 AM EST | |||
| 19.00 | 4.80 | 6.80 | % | 0 | 0 | 1.35 | 0.83 | 0.04 | -0.04 | 4/25/2024 10:58:52 AM EST | |||
| 20.00 | 4.00 | 5.00 | 6.51 | 0.00 | 0.00% | 0 | 17 | 1.04 | 0.78 | 0.05 | -0.04 | 4/23/2024 | 4/25/2024 10:58:52 AM EST |
| 21.00 | 3.40 | 4.80 | % | 0 | 0 | 1.18 | 0.73 | 0.06 | -0.05 | 4/25/2024 10:58:52 AM EST | |||
| 22.50 | 2.50 | 3.60 | 3.07 | -1.48 | -32.53% | 1 | 20 | 0.97 | 0.63 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 24.00 | 1.65 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 137 | 0.91 | 0.52 | 0.07 | -0.05 | 4/22/2024 | 4/25/2024 10:58:52 AM EST |
| 25.00 | 1.50 | 2.25 | 1.70 | -0.85 | -33.34% | 51 | 116 | 0.92 | 0.45 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 26.00 | 1.10 | 1.70 | 1.50 | -0.70 | -31.82% | 3 | 511 | 0.94 | 0.39 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 27.00 | 0.95 | 1.50 | 1.32 | -0.58 | -30.53% | 1 | 37 | 0.96 | 0.33 | 0.06 | -0.05 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 28.00 | 0.75 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.28 | 0.06 | -0.04 | 4/22/2024 | 4/25/2024 10:58:52 AM EST |
| 29.00 | 0.30 | 0.95 | 0.85 | -0.30 | -26.09% | 15 | 70 | 1.10 | 0.23 | 0.05 | -0.04 | 4/25/2024 | 4/25/2024 10:58:52 AM EST |
| 30.00 | 0.45 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 55 | 0.97 | 0.19 | 0.05 | -0.03 | 4/24/2024 | 4/25/2024 10:58:52 AM EST |
| 31.00 | 0.10 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 144 | 0.98 | 0.15 | 0.04 | -0.03 | 4/22/2024 | 4/25/2024 10:58:52 AM EST |
| 32.00 | 0.15 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 500 | 1.08 | 0.12 | 0.04 | -0.03 | 4/22/2024 | 4/25/2024 10:58:52 AM EST |
| 33.00 | 0.05 | 0.75 | % | 0 | 0 | 1.02 | 0.10 | 0.03 | -0.02 | 4/25/2024 10:58:52 AM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.08 | 0.03 | -0.02 | 4/25/2024 10:58:52 AM EST | |||
| 35.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 782 | 3.51 | 0.06 | 0.02 | -0.02 | 4/18/2024 | 4/25/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 4.22 | -0.01 | 0.00 | -0.01 | 4/25/2024 10:58:52 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 131 | 1.88 | -0.03 | 0.01 | -0.01 | 4/19/2024 | 4/25/2024 10:58:52 AM EST |
| 17.50 | 0.20 | 0.45 | 2.57 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.11 | 0.03 | -0.03 | 3/14/2024 | 4/25/2024 10:58:52 AM EST |
| 19.00 | 0.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.17 | 0.04 | -0.04 | 4/2/2024 | 4/25/2024 10:58:52 AM EST |
| 20.00 | 0.60 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.22 | 0.05 | -0.04 | 4/23/2024 | 4/25/2024 10:58:52 AM EST |
| 21.00 | 0.80 | 1.50 | 0.73 | 0.00 | 0.00% | 0 | 507 | 0.98 | -0.27 | 0.06 | -0.05 | 4/24/2024 | 4/25/2024 10:58:52 AM EST |
| 22.50 | 1.30 | 1.95 | 1.16 | 0.00 | 0.00% | 0 | 31 | 1.03 | -0.37 | 0.07 | -0.05 | 4/24/2024 | 4/25/2024 10:58:52 AM EST |
| 24.00 | 2.25 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 67 | 1.00 | -0.48 | 0.07 | -0.05 | 4/23/2024 | 4/25/2024 10:58:52 AM EST |
| 25.00 | 2.55 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.97 | -0.55 | 0.07 | -0.05 | 4/5/2024 | 4/25/2024 10:58:52 AM EST |
| 26.00 | 3.30 | 4.10 | % | 0 | 0 | 0.95 | -0.61 | 0.07 | -0.05 | 4/25/2024 10:58:52 AM EST | |||
| 27.00 | 4.00 | 4.90 | % | 0 | 0 | 0.95 | -0.67 | 0.06 | -0.05 | 4/25/2024 10:58:52 AM EST | |||
| 28.00 | 4.70 | 6.90 | % | 0 | 0 | 1.33 | -0.72 | 0.06 | -0.04 | 4/25/2024 10:58:52 AM EST | |||
| 29.00 | 5.10 | 6.90 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.77 | 0.05 | -0.04 | 4/4/2024 | 4/25/2024 10:58:52 AM EST |
| 30.00 | 6.10 | 8.30 | % | 0 | 0 | 1.67 | -0.81 | 0.05 | -0.03 | 4/25/2024 10:58:52 AM EST | |||
| 31.00 | 5.50 | 8.60 | % | 0 | 0 | 1.42 | -0.85 | 0.04 | -0.03 | 4/25/2024 10:58:52 AM EST | |||
| 32.00 | 6.50 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.88 | 0.04 | -0.03 | 4/4/2024 | 4/25/2024 10:58:52 AM EST |
| 33.00 | 7.00 | 11.00 | % | 0 | 0 | 1.80 | -0.90 | 0.03 | -0.02 | 4/25/2024 10:58:52 AM EST | |||
| 34.00 | 8.00 | 11.90 | % | 0 | 0 | 1.83 | -0.92 | 0.03 | -0.02 | 4/25/2024 10:58:52 AM EST | |||
| 35.00 | 9.00 | 13.00 | 12.40 | 0.00 | 0.00% | 0 | 10 | 1.95 | -0.94 | 0.02 | -0.02 | 4/4/2024 | 4/25/2024 10:58:52 AM EST |