Options Chain for RHYTHM PHARMACEUTICALS INC COM (RYTM) - $59.36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 54.50 | 59.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 5.00 | 52.00 | 56.90 | % | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 7.50 | 49.50 | 54.40 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 10.00 | 47.00 | 51.90 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 12.50 | 44.50 | 49.40 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 15.00 | 42.00 | 46.90 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 17.50 | 39.50 | 44.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 20.00 | 37.00 | 41.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 22.50 | 34.50 | 39.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 25.00 | 32.00 | 36.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 30.00 | 27.50 | 32.00 | 13.50 | 0.00 | 0.00% | 0 | 5 | 2.39 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 22.70 | 25.80 | 11.60 | 0.00 | 0.00% | 0 | 23 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 18.10 | 20.00 | 19.32 | +1.95 | +11.23% | 30 | 93 | 1.12 | 0.98 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 13.50 | 15.30 | 10.00 | 0.00 | 0.00% | 0 | 60 | 0.82 | 0.97 | 0.01 | -0.01 | 9/17/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 8.60 | 10.80 | 16.90 | 0.00 | 0.00% | 0 | 98 | 0.70 | 0.88 | 0.02 | -0.03 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 4.90 | 6.40 | 5.40 | -0.10 | -1.82% | 1 | 1,572 | 0.45 | 0.73 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 2.10 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 549 | 0.42 | 0.48 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 0.50 | 1.55 | 0.91 | 0.00 | 0.00% | 0 | 63 | 0.42 | 0.25 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 0.00 | 2.20 | 2.95 | 0.00 | 0.00% | 0 | 29 | 0.84 | 0.09 | 0.02 | -0.02 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 0.00 | 0.55 | 0.25 | +0.13 | +108.34% | 10 | 49 | 0.62 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 0.00 | 5.00 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 85.00 | 0.00 | 5.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 10.00 | 0.00 | 5.00 | % | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 12.50 | 0.00 | 5.00 | % | 0 | 18 | 6.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 15.00 | 0.00 | 5.00 | % | 0 | 4 | 6.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 17.50 | 0.00 | 5.00 | 0.92 | 0.00 | 0.00% | 0 | 16 | 5.34 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 0.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0 | 7 | 4.78 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:38 PM EST |
| 22.50 | 0.00 | 5.00 | 0.65 | 0.00 | 0.00% | 0 | 28 | 4.32 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 37 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 33 | 3.25 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 0.10 | 0.75 | 0.20 | +0.10 | +100.00% | 10 | 285 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 190 | 0.79 | -0.02 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 5.00 | 1.13 | 0.00 | 0.00% | 0 | 9 | 1.82 | -0.03 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 0.00 | 2.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.12 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.55 | 2.65 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.27 | 0.04 | -0.05 | 7/17/2024 | 11/20/2024 3:59:38 PM EST |
| 60.00 | 2.55 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 501 | 0.40 | -0.52 | 0.06 | -0.05 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 65.00 | 4.50 | 7.90 | 6.21 | +0.08 | +1.31% | 5 | 25 | 0.40 | -0.75 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 70.00 | 8.50 | 13.00 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.02 | 9/19/2024 | 11/20/2024 3:59:38 PM EST |
| 75.00 | 14.00 | 18.00 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.96 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 80.00 | 18.60 | 23.00 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST | |||
| 85.00 | 24.00 | 28.00 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:38 PM EST |