Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $6.04 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 7.30 | 5.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 2.00 | 3.80 | 5.10 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 3.00 | 3.00 | 3.20 | 2.89 | -0.08 | -2.70% | 21 | 44 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 1.80 | 2.25 | 2.00 | 0.00 | 0.00% | 1 | 167 | 1.78 | 0.97 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 1.20 | 1.35 | 1.25 | -0.10 | -7.41% | 381 | 401 | 1.01 | 0.81 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 1,669 | 1,417 | 1.00 | 0.56 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 1,621 | 4,848 | 1.07 | 0.36 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 757 | 4,742 | 1.11 | 0.23 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 516 | 2,903 | 1.14 | 0.15 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 80 | 3,485 | 1.17 | 0.10 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 4 | 631 | 1.32 | 0.06 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 437 | 1.35 | 0.04 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 64 | 2.59 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 129 | 2.54 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.04 | -0.01 | -20.00% | 51 | 162 | 2.07 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 134 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 21 | 3.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 10 | 136 | 1.02 | -0.03 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 262 | 1,488 | 0.86 | -0.19 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | +0.12 | +23.53% | 516 | 2,039 | 0.93 | -0.44 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 1.25 | 1.40 | 1.38 | +0.28 | +25.46% | 22 | 2,205 | 1.00 | -0.64 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 1.95 | 2.25 | 2.30 | +0.25 | +12.20% | 2 | 1,753 | 1.27 | -0.77 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 3.00 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 1,672 | 1.03 | -0.85 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 3.90 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 1,795 | 1.45 | -0.90 | 0.08 | -0.01 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 4.90 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 1,814 | 1.63 | -0.94 | 0.06 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 12.00 | 5.90 | 8.40 | 5.23 | 0.00 | 0.00% | 0 | 54 | 1.48 | -0.96 | 0.04 | 0.00 | 9/24/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 5.70 | 7.40 | 6.22 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:57 PM EST |
| 14.00 | 5.80 | 8.50 | 8.02 | +2.12 | +35.94% | 2 | 8 | 2.89 | -0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 8.90 | 9.00 | 6.05 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 6/17/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 12.00 | 14.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:57 PM EST |