Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $24.40 as of 4/29/2024 4:52:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 14.50 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 15.00 | 8.90 | 12.00 | 7.70 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.99 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 2:58:58 PM EST |
| 17.50 | 7.20 | 10.00 | % | 0 | 0 | 2.24 | 0.95 | 0.02 | -0.02 | 4/29/2024 2:58:58 PM EST | |||
| 19.00 | 5.80 | 8.20 | % | 0 | 0 | 2.28 | 0.90 | 0.03 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 20.00 | 4.70 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.86 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 21.00 | 4.10 | 4.90 | % | 0 | 0 | 1.65 | 0.81 | 0.05 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 22.50 | 3.30 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 20 | 1.04 | 0.72 | 0.06 | -0.06 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 24.00 | 2.50 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 412 | 1.06 | 0.62 | 0.07 | -0.06 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 25.00 | 1.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 160 | 1.05 | 0.55 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 26.00 | 1.55 | 2.20 | 1.76 | +0.01 | +0.58% | 20 | 447 | 1.02 | 0.48 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 27.00 | 1.20 | 1.85 | 1.40 | +0.05 | +3.71% | 1 | 44 | 1.02 | 0.41 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 28.00 | 0.40 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.35 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 29.00 | 0.65 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 55 | 1.04 | 0.29 | 0.06 | -0.06 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 30.00 | 0.45 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 82 | 1.03 | 0.24 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 31.00 | 0.00 | 1.80 | 0.55 | -0.15 | -21.43% | 1 | 144 | 1.68 | 0.20 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 32.00 | 0.05 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 500 | 0.93 | 0.16 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 2:58:58 PM EST |
| 33.00 | 0.00 | 5.00 | % | 0 | 0 | 1.31 | 0.13 | 0.04 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 34.00 | 0.00 | 5.00 | % | 0 | 0 | 1.39 | 0.11 | 0.03 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 35.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 782 | 1.47 | 0.08 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:58 PM EST | |||
| 15.00 | 0.00 | 5.00 | 0.30 | 0.00 | 0.00% | 0 | 131 | 5.62 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:58:58 PM EST |
| 17.50 | 0.10 | 0.25 | 2.57 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.05 | 0.02 | -0.02 | 3/14/2024 | 4/29/2024 2:58:58 PM EST |
| 19.00 | 0.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.10 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 2:58:58 PM EST |
| 20.00 | 0.20 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.21 | -0.14 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 2:58:58 PM EST |
| 21.00 | 0.60 | 1.45 | 0.73 | 0.00 | 0.00% | 0 | 507 | 1.06 | -0.19 | 0.05 | -0.05 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 22.50 | 1.00 | 1.70 | 1.16 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.28 | 0.06 | -0.06 | 4/24/2024 | 4/29/2024 2:58:58 PM EST |
| 24.00 | 1.80 | 2.35 | 1.65 | 0.00 | 0.00% | 2 | 67 | 1.02 | -0.38 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 2:58:58 PM EST |
| 25.00 | 2.05 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 20 | 1.04 | -0.45 | 0.07 | -0.07 | 4/5/2024 | 4/29/2024 2:58:58 PM EST |
| 26.00 | 2.45 | 3.20 | % | 0 | 0 | 1.08 | -0.52 | 0.07 | -0.07 | 4/29/2024 2:58:58 PM EST | |||
| 27.00 | 2.95 | 5.20 | % | 0 | 0 | 1.01 | -0.59 | 0.07 | -0.06 | 4/29/2024 2:58:58 PM EST | |||
| 28.00 | 4.20 | 6.40 | % | 0 | 0 | 0.97 | -0.65 | 0.07 | -0.06 | 4/29/2024 2:58:58 PM EST | |||
| 29.00 | 4.50 | 6.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.71 | 0.06 | -0.06 | 4/4/2024 | 4/29/2024 2:58:58 PM EST |
| 30.00 | 5.70 | 8.00 | % | 0 | 0 | 1.03 | -0.76 | 0.06 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 31.00 | 5.10 | 8.50 | % | 0 | 0 | 2.02 | -0.80 | 0.05 | -0.05 | 4/29/2024 2:58:58 PM EST | |||
| 32.00 | 6.00 | 9.50 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.84 | 0.04 | -0.04 | 4/4/2024 | 4/29/2024 2:58:58 PM EST |
| 33.00 | 6.90 | 10.50 | % | 0 | 0 | 2.23 | -0.87 | 0.04 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 34.00 | 7.80 | 11.50 | % | 0 | 0 | 2.33 | -0.89 | 0.03 | -0.03 | 4/29/2024 2:58:58 PM EST | |||
| 35.00 | 8.00 | 12.00 | 12.40 | 0.00 | 0.00% | 0 | 10 | 2.18 | -0.92 | 0.03 | -0.02 | 4/4/2024 | 4/29/2024 2:58:58 PM EST |