U.S. markets close in 2 hours 49 minutes

Bionano Genomics, Inc. (BNGO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.15-1.04 (-9.29%)
As of 1:11PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BNGO210319C000010002021-02-25 11:51AM EST1.009.308.709.40-1.70-15.45%265765.63%
BNGO210319C000020002021-02-25 10:13AM EST2.008.557.908.50-0.85-9.04%1106354.69%
BNGO210319C000030002021-02-25 9:30AM EST3.007.706.907.40-0.80-9.41%29350.00%
BNGO210319C000040002021-02-25 11:52AM EST4.006.406.006.20-0.75-10.49%5252209.38%
BNGO210319C000050002021-02-24 2:20PM EST5.005.505.005.40-0.60-9.84%23424164.06%
BNGO210319C000060002021-02-25 12:26PM EST6.004.404.004.30-0.84-16.03%261,72750.00%
BNGO210319C000070002021-02-25 12:23PM EST7.003.603.203.60-0.81-18.37%251,478146.48%
BNGO210319C000080002021-02-25 12:19PM EST8.002.952.602.85-0.76-20.49%901,190155.08%
BNGO210319C000090002021-02-25 12:53PM EST9.002.152.052.25-0.85-28.33%1682,650158.20%
BNGO210319C000100002021-02-25 12:56PM EST10.001.651.651.80-0.80-32.65%5027,202164.65%
BNGO210319C000110002021-02-25 12:55PM EST11.001.301.301.35-0.70-35.00%1,4635,748163.28%
BNGO210319C000120002021-02-25 12:51PM EST12.001.050.901.05-0.55-34.38%6906,724158.79%
BNGO210319C000130002021-02-25 12:54PM EST13.000.780.750.85-0.49-38.58%9315,210165.43%
BNGO210319C000140002021-02-25 12:52PM EST14.000.620.600.70-0.41-39.81%7905,916169.53%
BNGO210319C000150002021-02-25 12:52PM EST15.000.500.450.55-0.30-37.50%8998,315169.14%
BNGO210319C000160002021-02-25 12:48PM EST16.000.400.350.45-0.25-38.46%2712,853171.09%
BNGO210319C000170002021-02-25 12:48PM EST17.000.300.300.35-0.26-46.43%1594,862173.44%
BNGO210319C000180002021-02-25 12:34PM EST18.000.250.200.30-0.19-43.18%5881,788172.66%
BNGO210319C000190002021-02-25 12:50PM EST19.000.220.200.25-0.13-37.14%591,184178.52%
BNGO210319C000200002021-02-25 12:52PM EST20.000.170.150.20-0.15-46.87%6354,391177.73%
BNGO210319C000210002021-02-25 12:33PM EST21.000.150.150.20-0.10-40.00%283,332186.72%
BNGO210319C000220002021-02-25 12:49PM EST22.000.130.100.20-0.07-35.00%971,049189.06%
BNGO210319C000230002021-02-25 12:53PM EST23.000.110.100.15-0.05-31.25%50772189.84%
BNGO210319C000240002021-02-25 10:06AM EST24.000.100.100.15-0.08-44.44%65577196.88%
BNGO210319C000250002021-02-25 12:28PM EST25.000.150.100.15+0.02+15.38%635,180203.91%
BNGO210319C000300002021-02-25 12:44PM EST30.000.050.000.05-0.02-28.57%31925184.38%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BNGO210319P000010002021-02-23 1:21PM EST1.000.030.000.050.00-350805456.25%
BNGO210319P000020002021-02-12 1:53PM EST2.000.020.000.05-0.03-60.00%50140315.63%
BNGO210319P000030002021-02-22 11:06AM EST3.000.040.000.050.00-1977239.06%
BNGO210319P000040002021-02-25 12:15PM EST4.000.050.000.10-0.02-28.57%94874209.38%
BNGO210319P000050002021-02-25 12:11PM EST5.000.050.050.10-0.02-28.57%521,227178.13%
BNGO210319P000060002021-02-25 12:48PM EST6.000.200.150.20+0.04+25.00%1281,668170.70%
BNGO210319P000070002021-02-25 12:28PM EST7.000.330.300.40-0.02-5.71%1852,633165.23%
BNGO210319P000080002021-02-25 12:54PM EST8.000.700.650.70+0.15+27.27%4224,050168.55%
BNGO210319P000090002021-02-25 12:27PM EST9.001.051.051.15+0.18+20.69%4265,866169.34%
BNGO210319P000100002021-02-25 12:42PM EST10.001.611.551.70+0.30+22.90%1,4896,295169.73%
BNGO210319P000110002021-02-25 12:54PM EST11.002.302.202.45+0.50+27.78%995,641178.13%
BNGO210319P000120002021-02-25 10:56AM EST12.002.952.903.10+0.55+22.92%352,880176.37%
BNGO210319P000130002021-02-25 10:45AM EST13.003.503.604.00+0.27+8.36%1282,176181.05%
BNGO210319P000140002021-02-25 12:46PM EST14.004.494.404.70+0.45+11.14%521,230175.20%
BNGO210319P000150002021-02-24 12:35PM EST15.004.585.305.500.00-281,594175.39%
BNGO210319P000160002021-02-23 1:07PM EST16.006.366.106.400.00-6312171.09%
BNGO210319P000170002021-02-24 12:06PM EST17.006.267.207.400.00-1101191.80%
BNGO210319P000180002021-02-24 11:28AM EST18.007.208.008.200.00-213172.66%
BNGO210319P000190002021-02-22 9:30AM EST19.006.809.109.400.00-13208.59%
BNGO210319P000200002021-02-22 9:54AM EST20.0010.3510.0010.300.00-236202.73%
BNGO210319P000210002021-02-22 3:38PM EST21.009.5011.0011.300.00-153212.11%
BNGO210319P000220002021-02-16 12:04AM EST22.009.4512.0012.200.00--10211.72%
BNGO210319P000230002021-02-22 1:27PM EST23.0010.6212.9013.100.00-13196.88%
BNGO210319P000250002021-02-17 10:22AM EST25.0011.2015.0015.200.00-110235.16%