Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $42.30 as of 3/28/2024 6:40:56 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 28.60 | 33.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
15.00 | 26.00 | 30.90 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
17.50 | 24.00 | 28.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
20.00 | 21.10 | 26.00 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
22.50 | 19.00 | 23.50 | % | 0 | 1 | 2.82 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
25.00 | 16.80 | 21.00 | 20.80 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 3/28/2024 4:00:06 PM EST |
30.00 | 12.60 | 14.30 | 12.70 | 0.00 | 0.00% | 0 | 21 | 1.13 | 0.99 | 0.00 | -0.02 | 3/7/2024 | 3/28/2024 4:00:06 PM EST |
35.00 | 7.70 | 9.60 | 8.00 | -2.30 | -22.33% | 3 | 1 | 0.91 | 0.93 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
40.00 | 4.10 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 250 | 0.54 | 0.76 | 0.05 | -0.06 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
45.00 | 1.35 | 2.00 | 1.60 | +0.12 | +8.11% | 3 | 835 | 0.52 | 0.44 | 0.07 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
50.00 | 0.50 | 1.05 | 0.83 | -0.07 | -7.78% | 1 | 1,133 | 0.63 | 0.20 | 0.04 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
55.00 | 0.20 | 0.50 | 0.30 | 0.00 | 0.00% | 19 | 2,090 | 0.69 | 0.08 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
60.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 3,155 | 0.79 | 0.03 | 0.01 | -0.01 | 3/15/2024 | 3/28/2024 4:00:06 PM EST |
65.00 | 0.05 | 4.30 | 0.10 | -2.53 | -96.20% | 5 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
70.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 51 | 1.36 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 3/28/2024 4:00:06 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 | 4.80 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
15.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 3/28/2024 4:00:06 PM EST |
17.50 | 0.00 | 0.60 | % | 0 | 1 | 2.61 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
20.00 | 0.00 | 0.60 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
22.50 | 0.00 | 0.80 | % | 0 | 8 | 2.13 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
25.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 4:00:06 PM EST |
30.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.35 | -0.01 | 0.00 | -0.02 | 3/6/2024 | 3/28/2024 4:00:06 PM EST |
35.00 | 0.20 | 0.35 | 0.27 | -0.13 | -32.50% | 9 | 365 | 0.67 | -0.07 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
40.00 | 0.50 | 1.40 | 1.07 | -0.51 | -32.28% | 54 | 217 | 0.57 | -0.24 | 0.05 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
45.00 | 3.00 | 3.60 | 3.50 | -0.75 | -17.65% | 25 | 230 | 0.60 | -0.56 | 0.07 | -0.06 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
50.00 | 6.20 | 7.80 | 9.92 | 0.00 | 0.00% | 0 | 35 | 0.81 | -0.80 | 0.04 | -0.04 | 3/18/2024 | 3/28/2024 4:00:06 PM EST |
55.00 | 11.00 | 13.00 | 8.90 | 0.00 | 0.00% | 0 | 15 | 1.11 | -0.92 | 0.02 | -0.02 | 2/16/2024 | 3/28/2024 4:00:06 PM EST |
60.00 | 15.30 | 19.00 | % | 0 | 0 | 1.62 | -0.97 | 0.01 | -0.01 | 3/28/2024 4:00:06 PM EST | |||
65.00 | 20.10 | 24.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
70.00 | 25.20 | 29.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST |