Options Chain for TG THERAPEUTICS INC COM (TGTX) - $16.42 as of 5/3/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 14.30 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 1.00 | 14.10 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 1.50 | 13.40 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 2.00 | 14.00 | 15.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 2.50 | 13.50 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 3.00 | 13.00 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 3.50 | 12.50 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 4.00 | 12.00 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 4.50 | 10.00 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 5.00 | 11.00 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 5.50 | 10.50 | 12.40 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 6.00 | 10.00 | 10.80 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 6.50 | 8.10 | 11.50 | % | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 7.00 | 9.10 | 10.40 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 7.50 | 8.50 | 10.10 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 8.00 | 7.40 | 9.90 | % | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 8.50 | 6.70 | 8.80 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 9.00 | 7.00 | 8.90 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 9.50 | 4.70 | 7.40 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 10.00 | 5.00 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 53 | 4.88 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:05 PM EST |
| 10.50 | 5.60 | 7.60 | 5.50 | +0.50 | +10.00% | 4 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 11.00 | 3.70 | 7.20 | 4.85 | 0.00 | 0.00% | 0 | 27 | 3.68 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 11.50 | 4.00 | 6.00 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 12.00 | 4.00 | 5.50 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 12.50 | 2.10 | 5.70 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 13.00 | 2.70 | 4.30 | 3.51 | 0.00 | 0.00% | 0 | 101 | 1.36 | 0.99 | 0.01 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 13.50 | 2.55 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 10 | 1.57 | 0.98 | 0.04 | -0.01 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 14.00 | 2.10 | 2.45 | 2.46 | 0.00 | 0.00% | 0 | 104 | 1.19 | 0.94 | 0.08 | -0.01 | 5/2/2024 | 5/3/2024 3:59:05 PM EST |
| 14.50 | 1.70 | 2.20 | 1.65 | -0.25 | -13.16% | 43 | 63 | 0.70 | 0.89 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 15.00 | 1.25 | 1.65 | 1.26 | -0.54 | -30.00% | 108 | 134 | 0.60 | 0.81 | 0.19 | -0.03 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 15.50 | 0.90 | 1.35 | 0.81 | -0.59 | -42.15% | 134 | 40 | 0.57 | 0.69 | 0.25 | -0.03 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 16.00 | 0.55 | 0.95 | 0.55 | -0.26 | -32.10% | 153 | 2,291 | 0.60 | 0.56 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 16.50 | 0.35 | 0.45 | 0.30 | -0.30 | -50.00% | 572 | 42 | 0.57 | 0.41 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 17.00 | 0.20 | 0.25 | 0.24 | -0.16 | -40.00% | 215 | 387 | 0.61 | 0.28 | 0.25 | -0.03 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | -0.25 | -71.43% | 115 | 641 | 0.65 | 0.17 | 0.19 | -0.02 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 18.00 | 0.05 | 0.10 | 0.09 | -0.11 | -55.00% | 203 | 309 | 0.63 | 0.11 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 18.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.06 | 0.08 | -0.01 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 20 | 246 | 0.77 | 0.03 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 19.50 | 0.00 | 1.55 | 0.05 | -0.05 | -50.00% | 6 | 19 | 3.01 | 0.01 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 2 | 64 | 0.95 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 20.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 45 | 3.98 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 21.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 21.50 | 0.00 | 2.15 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 22.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 19 | 4.36 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:05 PM EST |
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 24.50 | 0.00 | 2.15 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 1.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 2.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:05 PM EST |
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 7.61 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:05 PM EST |
| 9.50 | 0.00 | 2.15 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 3 | 6.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:05 PM EST |
| 10.50 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 1 | 6.27 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:05 PM EST |
| 11.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 21 | 5.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:05 PM EST |
| 11.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 5.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:05 PM EST |
| 12.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 102 | 5.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 12.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 199 | 4.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:05 PM EST |
| 13.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 89 | 4.43 | -0.01 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 3:59:05 PM EST |
| 13.50 | 0.00 | 0.10 | 0.10 | -0.15 | -60.00% | 5 | 52 | 1.01 | -0.02 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 92 | 0.86 | -0.06 | 0.08 | -0.01 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | -0.21 | -67.75% | 1 | 8 | 0.68 | -0.11 | 0.13 | -0.02 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 15.00 | 0.10 | 0.20 | 0.12 | -0.13 | -52.00% | 30 | 27 | 0.62 | -0.19 | 0.19 | -0.03 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 15.50 | 0.20 | 0.30 | 0.28 | -0.67 | -70.53% | 61 | 11 | 0.58 | -0.31 | 0.25 | -0.03 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 16.00 | 0.10 | 0.50 | 0.45 | +0.04 | +9.76% | 100 | 15 | 0.58 | -0.44 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 16.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 33 | 11 | 0.66 | -0.59 | 0.30 | -0.04 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 17.00 | 1.00 | 1.10 | 0.80 | -1.20 | -60.00% | 1 | 11 | 0.58 | -0.72 | 0.25 | -0.03 | 5/3/2024 | 5/3/2024 3:59:05 PM EST |
| 17.50 | 0.95 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.83 | 0.19 | -0.02 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 18.00 | 1.35 | 2.05 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.89 | 0.13 | -0.02 | 5/1/2024 | 5/3/2024 3:59:05 PM EST |
| 18.50 | 1.70 | 2.70 | % | 0 | 0 | 1.21 | -0.94 | 0.08 | -0.01 | 5/3/2024 3:59:05 PM EST | |||
| 19.00 | 1.20 | 4.50 | % | 0 | 0 | 2.96 | -0.97 | 0.05 | -0.01 | 5/3/2024 3:59:05 PM EST | |||
| 19.50 | 2.10 | 5.20 | % | 0 | 0 | 3.34 | -0.99 | 0.02 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 20.00 | 2.70 | 5.80 | % | 0 | 0 | 3.59 | -0.99 | 0.01 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 20.50 | 4.00 | 6.10 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 21.00 | 3.60 | 5.70 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 21.50 | 4.30 | 6.60 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 22.00 | 5.30 | 7.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 22.50 | 5.50 | 8.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 23.00 | 5.20 | 8.70 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 23.50 | 6.70 | 8.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 24.00 | 6.30 | 8.90 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 24.50 | 7.10 | 9.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 25.00 | 8.60 | 9.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 26.00 | 8.80 | 11.60 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 27.00 | 9.80 | 12.60 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 28.00 | 10.60 | 12.30 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 29.00 | 12.30 | 14.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST | |||
| 30.00 | 13.20 | 15.70 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:05 PM EST |