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.
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNGO210319C00001000 | 2021-02-25 11:51AM EST | 1.00 | 9.30 | 8.70 | 9.40 | -1.70 | -15.45% | 2 | 65 | 765.63% |
| BNGO210319C00002000 | 2021-02-25 10:13AM EST | 2.00 | 8.55 | 7.90 | 8.50 | -0.85 | -9.04% | 1 | 106 | 354.69% |
| BNGO210319C00003000 | 2021-02-25 9:30AM EST | 3.00 | 7.70 | 6.90 | 7.40 | -0.80 | -9.41% | 2 | 93 | 50.00% |
| BNGO210319C00004000 | 2021-02-25 11:52AM EST | 4.00 | 6.40 | 6.00 | 6.20 | -0.75 | -10.49% | 5 | 252 | 209.38% |
| BNGO210319C00005000 | 2021-02-24 2:20PM EST | 5.00 | 5.50 | 5.00 | 5.40 | -0.60 | -9.84% | 23 | 424 | 164.06% |
| BNGO210319C00006000 | 2021-02-25 12:26PM EST | 6.00 | 4.40 | 4.00 | 4.30 | -0.84 | -16.03% | 26 | 1,727 | 50.00% |
| BNGO210319C00007000 | 2021-02-25 12:23PM EST | 7.00 | 3.60 | 3.20 | 3.60 | -0.81 | -18.37% | 25 | 1,478 | 146.48% |
| BNGO210319C00008000 | 2021-02-25 12:19PM EST | 8.00 | 2.95 | 2.60 | 2.85 | -0.76 | -20.49% | 90 | 1,190 | 155.08% |
| BNGO210319C00009000 | 2021-02-25 12:53PM EST | 9.00 | 2.15 | 2.05 | 2.25 | -0.85 | -28.33% | 168 | 2,650 | 158.20% |
| BNGO210319C00010000 | 2021-02-25 12:56PM EST | 10.00 | 1.65 | 1.65 | 1.80 | -0.80 | -32.65% | 502 | 7,202 | 164.65% |
| BNGO210319C00011000 | 2021-02-25 12:55PM EST | 11.00 | 1.30 | 1.30 | 1.35 | -0.70 | -35.00% | 1,463 | 5,748 | 163.28% |
| BNGO210319C00012000 | 2021-02-25 12:51PM EST | 12.00 | 1.05 | 0.90 | 1.05 | -0.55 | -34.38% | 690 | 6,724 | 158.79% |
| BNGO210319C00013000 | 2021-02-25 12:54PM EST | 13.00 | 0.78 | 0.75 | 0.85 | -0.49 | -38.58% | 931 | 5,210 | 165.43% |
| BNGO210319C00014000 | 2021-02-25 12:52PM EST | 14.00 | 0.62 | 0.60 | 0.70 | -0.41 | -39.81% | 790 | 5,916 | 169.53% |
| BNGO210319C00015000 | 2021-02-25 12:52PM EST | 15.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 899 | 8,315 | 169.14% |
| BNGO210319C00016000 | 2021-02-25 12:48PM EST | 16.00 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 271 | 2,853 | 171.09% |
| BNGO210319C00017000 | 2021-02-25 12:48PM EST | 17.00 | 0.30 | 0.30 | 0.35 | -0.26 | -46.43% | 159 | 4,862 | 173.44% |
| BNGO210319C00018000 | 2021-02-25 12:34PM EST | 18.00 | 0.25 | 0.20 | 0.30 | -0.19 | -43.18% | 588 | 1,788 | 172.66% |
| BNGO210319C00019000 | 2021-02-25 12:50PM EST | 19.00 | 0.22 | 0.20 | 0.25 | -0.13 | -37.14% | 59 | 1,184 | 178.52% |
| BNGO210319C00020000 | 2021-02-25 12:52PM EST | 20.00 | 0.17 | 0.15 | 0.20 | -0.15 | -46.87% | 635 | 4,391 | 177.73% |
| BNGO210319C00021000 | 2021-02-25 12:33PM EST | 21.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 28 | 3,332 | 186.72% |
| BNGO210319C00022000 | 2021-02-25 12:49PM EST | 22.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 97 | 1,049 | 189.06% |
| BNGO210319C00023000 | 2021-02-25 12:53PM EST | 23.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 50 | 772 | 189.84% |
| BNGO210319C00024000 | 2021-02-25 10:06AM EST | 24.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 65 | 577 | 196.88% |
| BNGO210319C00025000 | 2021-02-25 12:28PM EST | 25.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 63 | 5,180 | 203.91% |
| BNGO210319C00030000 | 2021-02-25 12:44PM EST | 30.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 31 | 925 | 184.38% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNGO210319P00001000 | 2021-02-23 1:21PM EST | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 350 | 805 | 456.25% |
| BNGO210319P00002000 | 2021-02-12 1:53PM EST | 2.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 50 | 140 | 315.63% |
| BNGO210319P00003000 | 2021-02-22 11:06AM EST | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 977 | 239.06% |
| BNGO210319P00004000 | 2021-02-25 12:15PM EST | 4.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 94 | 874 | 209.38% |
| BNGO210319P00005000 | 2021-02-25 12:11PM EST | 5.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 52 | 1,227 | 178.13% |
| BNGO210319P00006000 | 2021-02-25 12:48PM EST | 6.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 128 | 1,668 | 170.70% |
| BNGO210319P00007000 | 2021-02-25 12:28PM EST | 7.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 185 | 2,633 | 165.23% |
| BNGO210319P00008000 | 2021-02-25 12:54PM EST | 8.00 | 0.70 | 0.65 | 0.70 | +0.15 | +27.27% | 422 | 4,050 | 168.55% |
| BNGO210319P00009000 | 2021-02-25 12:27PM EST | 9.00 | 1.05 | 1.05 | 1.15 | +0.18 | +20.69% | 426 | 5,866 | 169.34% |
| BNGO210319P00010000 | 2021-02-25 12:42PM EST | 10.00 | 1.61 | 1.55 | 1.70 | +0.30 | +22.90% | 1,489 | 6,295 | 169.73% |
| BNGO210319P00011000 | 2021-02-25 12:54PM EST | 11.00 | 2.30 | 2.20 | 2.45 | +0.50 | +27.78% | 99 | 5,641 | 178.13% |
| BNGO210319P00012000 | 2021-02-25 10:56AM EST | 12.00 | 2.95 | 2.90 | 3.10 | +0.55 | +22.92% | 35 | 2,880 | 176.37% |
| BNGO210319P00013000 | 2021-02-25 10:45AM EST | 13.00 | 3.50 | 3.60 | 4.00 | +0.27 | +8.36% | 128 | 2,176 | 181.05% |
| BNGO210319P00014000 | 2021-02-25 12:46PM EST | 14.00 | 4.49 | 4.40 | 4.70 | +0.45 | +11.14% | 52 | 1,230 | 175.20% |
| BNGO210319P00015000 | 2021-02-24 12:35PM EST | 15.00 | 4.58 | 5.30 | 5.50 | 0.00 | - | 28 | 1,594 | 175.39% |
| BNGO210319P00016000 | 2021-02-23 1:07PM EST | 16.00 | 6.36 | 6.10 | 6.40 | 0.00 | - | 6 | 312 | 171.09% |
| BNGO210319P00017000 | 2021-02-24 12:06PM EST | 17.00 | 6.26 | 7.20 | 7.40 | 0.00 | - | 1 | 101 | 191.80% |
| BNGO210319P00018000 | 2021-02-24 11:28AM EST | 18.00 | 7.20 | 8.00 | 8.20 | 0.00 | - | 2 | 13 | 172.66% |
| BNGO210319P00019000 | 2021-02-22 9:30AM EST | 19.00 | 6.80 | 9.10 | 9.40 | 0.00 | - | 1 | 3 | 208.59% |
| BNGO210319P00020000 | 2021-02-22 9:54AM EST | 20.00 | 10.35 | 10.00 | 10.30 | 0.00 | - | 2 | 36 | 202.73% |
| BNGO210319P00021000 | 2021-02-22 3:38PM EST | 21.00 | 9.50 | 11.00 | 11.30 | 0.00 | - | 1 | 53 | 212.11% |
| BNGO210319P00022000 | 2021-02-16 12:04AM EST | 22.00 | 9.45 | 12.00 | 12.20 | 0.00 | - | - | 10 | 211.72% |
| BNGO210319P00023000 | 2021-02-22 1:27PM EST | 23.00 | 10.62 | 12.90 | 13.10 | 0.00 | - | 1 | 3 | 196.88% |
| BNGO210319P00025000 | 2021-02-17 10:22AM EST | 25.00 | 11.20 | 15.00 | 15.20 | 0.00 | - | 1 | 10 | 235.16% |
© 2021 Verizon Media. All rights reserved.
