Options Chain for ZYMEWORKS INC COM (ZYME) - $14.55 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 7.50 | 12.00 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.50 | 5.20 | 8.80 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 2.65 | 6.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.98 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 3.70 | 2.35 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.83 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.50 | 1.35 | 1.00 | -0.05 | -4.77% | 3 | 484 | 0.62 | 0.50 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 61 | 0.70 | 0.21 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 901 | 0.89 | 0.06 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.02 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 1.00 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.00 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.39 | -0.17 | 0.09 | -0.02 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.25 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 50 | 0.69 | -0.50 | 0.15 | -0.02 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 2.05 | 3.50 | % | 0 | 0 | 0.98 | -0.79 | 0.10 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 3.40 | 7.10 | % | 0 | 0 | 1.99 | -0.94 | 0.05 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 22.50 | 5.70 | 10.40 | % | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 25.00 | 8.10 | 12.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |