Options Chain for ZYMEWORKS INC COM (ZYME) - $10.52 as of 3/28/2024 10:20:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 5.70 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 5.00 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:58 PM EST |
7.50 | 2.40 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 63 | 4.36 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 3/28/2024 3:59:58 PM EST |
10.00 | 0.70 | 1.40 | 0.50 | -0.40 | -44.45% | 1 | 127 | 1.63 | 1.02 | 0.49 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 832 | 1.48 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 275 | 1.30 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 63 | 3.01 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:58 PM EST |
20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:58 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 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.50 | 0.00 | 0.15 | % | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 0.30 | 1.35 | 0.35 | 0.00 | 0.00% | 7 | 432 | 2.42 | 0.02 | 0.49 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
12.50 | 1.65 | 2.90 | 1.88 | 0.00 | 0.00% | 0 | 35 | 0.00 | -1.00 | 0.01 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
15.00 | 2.20 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
17.50 | 5.10 | 9.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
20.00 | 7.40 | 12.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |