U.S. Markets open in 5 hrs 59 mins

Atea Pharmaceuticals, Inc. (AVIR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.57+3.12 (+10.97%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVIR211015C000100002021-06-07 10:11AM EDT10.0013.4013.4016.100.00-410.00%
AVIR211015C000150002021-06-17 12:38PM EDT15.009.399.0012.600.00-2130.00%
AVIR211015C000175002021-05-12 3:30PM EDT17.508.008.0010.000.00-9100.00%
AVIR211015C000200002021-06-17 11:54AM EDT20.007.606.509.800.00-2510.00%
AVIR211015C000225002021-06-22 1:49PM EDT22.506.205.608.400.00-42240.00%
AVIR211015C000300002021-06-17 10:13AM EDT30.004.493.205.900.00-1137120.90%
AVIR211015C000350002021-06-17 10:39AM EDT35.003.502.354.800.00-2589154.30%
AVIR211015C000400002021-06-18 11:42AM EDT40.003.001.404.500.00-5078177.69%
AVIR211015C000450002021-06-15 1:35PM EDT45.001.901.403.700.00-17197.22%
AVIR211015C000550002021-06-11 2:01PM EDT55.001.400.452.500.00-16203.81%
AVIR211015C000650002021-06-18 2:10PM EDT65.001.350.153.700.00-112259.57%
AVIR211015C000700002021-06-23 1:17PM EDT70.001.000.001.100.00-14199.71%
AVIR211015C000850002021-04-19 12:10AM EDT85.004.000.000.000.00--050.00%
AVIR211015C001000002021-04-28 1:06PM EDT100.001.350.001.200.00-45264.65%
AVIR211015C001200002021-03-18 3:23PM EDT120.0012.120.103.700.00-22375.68%
AVIR211015C001250002021-05-17 9:41AM EDT125.001.250.000.000.00-143450.00%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVIR211015P000050002021-05-19 2:15PM EDT5.000.100.053.000.00--0742.97%
AVIR211015P000100002021-06-04 9:49AM EDT10.000.750.005.000.00-316558.40%
AVIR211015P000125002021-05-17 12:10AM EDT12.502.150.000.000.00--050.00%
AVIR211015P000150002021-06-18 12:40PM EDT15.002.160.253.900.00-1522355.76%
AVIR211015P000175002021-05-21 3:31PM EDT17.503.901.555.000.00-117369.82%
AVIR211015P000200002021-06-18 3:10PM EDT20.004.002.505.600.00-50447350.98%
AVIR211015P000225002021-06-18 12:40PM EDT22.505.913.905.800.00-65104331.45%
AVIR211015P000250002021-06-18 11:39AM EDT25.006.006.007.500.00-565354.79%
AVIR211015P000350002021-04-22 11:43AM EDT35.0018.5015.3018.500.00-1015481.93%
AVIR211015P000450002021-05-03 10:30AM EDT45.0026.4024.6027.800.00-26530.08%
AVIR211015P000600002021-05-10 10:22AM EDT60.0041.5035.1038.400.00--1459.33%
AVIR211015P001200002021-03-15 12:04AM EDT120.0063.270.000.000.00--00.00%
AVIR211015P001250002021-04-28 1:47PM EDT125.0097.60102.80106.800.00-21713.38%