NasdaqGM - Delayed Quote • USD
Avidity Biosciences, Inc. (RNA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517C00015000 | 4/4/2024 6:07 PM | 15 | 7.70 | 7.80 | 11.90 | 0.00 | 0.00% | 1 | 1 | 175.39% |
| RNA240517C00020000 | 4/26/2024 5:00 PM | 20 | 4.80 | 4.50 | 6.20 | -1.71 | -26.27% | 7 | 17 | 123.83% |
| RNA240517C00022500 | 4/26/2024 5:01 PM | 22.5 | 3.30 | 2.90 | 3.80 | 0.23 | 7.49% | 2 | 20 | 102.93% |
| RNA240517C00024000 | 4/25/2024 5:38 PM | 24 | 2.40 | 2.30 | 2.95 | 0.00 | 0.00% | 312 | 412 | 105.76% |
| RNA240517C00025000 | 4/26/2024 5:11 PM | 25 | 2.40 | 1.85 | 2.40 | 0.60 | 33.33% | 16 | 148 | 103.22% |
| RNA240517C00026000 | 4/25/2024 7:13 PM | 26 | 1.75 | 1.50 | 2.45 | 0.00 | 0.00% | 536 | 447 | 113.09% |
| RNA240517C00027000 | 4/26/2024 7:54 PM | 27 | 1.35 | 1.15 | 1.40 | 0.03 | 2.27% | 7 | 37 | 96.48% |
| RNA240517C00028000 | 4/26/2024 4:11 PM | 28 | 1.45 | 0.65 | 1.40 | 0.25 | 20.83% | 6 | 2 | 97.07% |
| RNA240517C00029000 | 4/25/2024 2:29 PM | 29 | 0.85 | 0.50 | 1.10 | 0.00 | 0.00% | 15 | 55 | 96.48% |
| RNA240517C00030000 | 4/26/2024 5:20 PM | 30 | 0.70 | 0.45 | 0.80 | -0.25 | -26.32% | 27 | 55 | 96.48% |
| RNA240517C00031000 | 4/22/2024 6:49 PM | 31 | 0.70 | 0.10 | 0.80 | 0.00 | 0.00% | 114 | 144 | 93.95% |
| RNA240517C00035000 | 4/18/2024 1:32 PM | 35 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 782 | 116.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240517P00015000 | 4/19/2024 6:49 PM | 15 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 130 | 131 | 176.56% |
| RNA240517P00017500 | 3/14/2024 7:59 PM | 17.5 | 2.57 | 0.25 | 1.95 | 0.00 | 0.00% | 1 | 1 | 178.52% |
| RNA240517P00019000 | 4/25/2024 5:38 PM | 19 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 5 | 7 | 104.10% |
| RNA240517P00020000 | 4/26/2024 3:54 PM | 20 | 0.60 | 0.20 | 1.25 | 0.05 | 9.09% | 5 | 6 | 107.62% |
| RNA240517P00021000 | 4/24/2024 1:45 PM | 21 | 0.73 | 0.80 | 1.05 | 0.00 | 0.00% | 2 | 507 | 102.34% |
| RNA240517P00022500 | 4/24/2024 2:31 PM | 22.5 | 1.16 | 1.10 | 1.70 | 0.00 | 0.00% | 20 | 31 | 98.73% |
| RNA240517P00024000 | 4/23/2024 3:18 PM | 24 | 1.65 | 1.85 | 2.30 | 0.00 | 0.00% | 52 | 67 | 97.46% |
| RNA240517P00025000 | 4/5/2024 2:54 PM | 25 | 3.10 | 2.30 | 3.20 | 0.00 | 0.00% | 20 | 20 | 102.59% |
| RNA240517P00029000 | 4/4/2024 6:07 PM | 29 | 6.60 | 4.90 | 6.60 | 0.00 | 0.00% | 3 | 0 | 112.21% |
| RNA240517P00032000 | 4/4/2024 6:07 PM | 32 | 9.60 | 6.30 | 10.00 | 0.00 | 0.00% | 10 | 0 | 105.96% |
| RNA240517P00035000 | 4/4/2024 6:07 PM | 35 | 12.40 | 9.00 | 13.00 | 0.00 | 0.00% | 10 | 10 | 115.63% |
Related Tickers
DYN Dyne Therapeutics, Inc.
24.73
+4.37%
FDMT 4D Molecular Therapeutics, Inc.
23.25
-1.19%
VERA Vera Therapeutics, Inc.
39.65
+2.48%
RVMD Revolution Medicines, Inc.
35.96
+1.78%
SANA Sana Biotechnology, Inc.
8.72
+2.59%
JANX Janux Therapeutics, Inc.
47.39
+0.62%
EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%
SYRE Spyre Therapeutics, Inc.
33.56
+3.36%
SRRK Scholar Rock Holding Corporation
14.53
+4.08%
KURA Kura Oncology, Inc.
19.65
+3.42%