U.S. markets closed

Dynavax Technologies Corporation (DVAX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.89+0.45 (+3.12%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX211015C000030002021-08-25 5:34PM EDT3.008.4011.8012.400.00---403.13%
DVAX211015C000040002021-09-10 9:30AM EDT4.0015.1010.8012.100.00-188438.28%
DVAX211015C000050002021-08-25 1:37PM EDT5.0011.509.8010.400.00-10101278.91%
DVAX211015C000060002021-09-14 3:59PM EDT6.007.848.809.400.00-516236.72%
DVAX211015C000070002021-09-10 3:48PM EDT7.0010.597.808.200.00-8271173.44%
DVAX211015C000080002021-09-02 9:51AM EDT8.0010.446.707.500.00-5104171.09%
DVAX211015C000090002021-09-14 9:30AM EDT9.006.005.906.200.00-1287133.98%
DVAX211015C000100002021-09-17 3:43PM EDT10.005.204.905.40+0.60+13.04%12772127.34%
DVAX211015C000110002021-09-17 10:32AM EDT11.003.853.704.70+0.15+4.05%2357110.16%
DVAX211015C000120002021-09-17 2:44PM EDT12.003.403.203.50+0.75+28.30%41,430101.95%
DVAX211015C000130002021-09-17 3:16PM EDT13.002.552.502.75+0.30+13.33%4761699.22%
DVAX211015C000140002021-09-17 3:42PM EDT14.002.151.952.40+0.35+19.44%109716108.40%
DVAX211015C000150002021-09-17 3:30PM EDT15.001.601.501.65+0.25+18.52%2811,122100.78%
DVAX211015C000160002021-09-17 3:55PM EDT16.001.201.151.25+0.15+14.29%2156,880101.66%
DVAX211015C000170002021-09-17 1:04PM EDT17.000.850.850.95+0.10+13.33%281,711102.05%
DVAX211015C000180002021-09-17 3:53PM EDT18.000.700.600.70+0.14+25.00%1302,168100.98%
DVAX211015C000190002021-09-17 3:52PM EDT19.000.500.500.55+0.10+25.00%79580105.27%
DVAX211015C000200002021-09-17 3:44PM EDT20.000.400.350.45+0.10+33.33%1235,212106.64%
DVAX211015C000210002021-09-17 10:05AM EDT21.000.290.250.450.00-3318112.31%
DVAX211015C000220002021-09-17 3:55PM EDT22.000.250.200.350.00-10466113.87%
DVAX211015C000230002021-09-17 1:36PM EDT23.000.240.200.30+0.04+20.00%1463119.53%
DVAX211015C000240002021-09-16 3:33PM EDT24.000.130.150.300.00-1254124.22%
DVAX211015C000250002021-09-17 3:56PM EDT25.000.150.100.25+0.04+36.36%6944124.22%
DVAX211015C000260002021-09-17 3:29PM EDT26.000.130.100.25-0.02-13.33%4536130.86%
DVAX211015C000270002021-09-13 9:30AM EDT27.000.200.050.250.00-125133.20%
DVAX211015C000280002021-09-09 1:43PM EDT28.000.350.000.200.00-1252128.91%
DVAX211015C000290002021-09-08 10:42AM EDT29.000.250.000.500.00-27161.13%
DVAX211015C000300002021-09-13 9:39AM EDT30.000.230.000.200.00-6157139.45%
DVAX211015C000350002021-09-17 3:19PM EDT35.000.050.000.050.00-3519132.81%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX211015P000010002021-08-25 5:34PM EDT1.000.20-0.050.00--0521.88%
DVAX211015P000020002021-08-25 5:34PM EDT2.000.02-0.050.00--0379.69%
DVAX211015P000030002021-08-25 5:34PM EDT3.000.020.000.050.00-20271.88%
DVAX211015P000040002021-09-10 2:22PM EDT4.000.020.000.050.00-411225.00%
DVAX211015P000050002021-08-25 5:34PM EDT5.000.010.000.050.00-20187.50%
DVAX211015P000060002021-09-17 3:18PM EDT6.000.060.000.25-0.17-73.91%2175210.16%
DVAX211015P000070002021-08-27 2:04PM EDT7.000.050.000.200.00-3730170.31%
DVAX211015P000080002021-09-15 11:56AM EDT8.000.270.050.200.00-2679150.78%
DVAX211015P000090002021-09-17 2:26PM EDT9.000.060.050.25-0.07-53.85%1233132.03%
DVAX211015P000100002021-09-17 1:29PM EDT10.000.150.100.20-0.05-25.00%8242108.98%
DVAX211015P000110002021-09-16 3:35PM EDT11.000.330.200.300.00-2202102.54%
DVAX211015P000120002021-09-17 3:51PM EDT12.000.430.400.50-0.18-29.51%2219100.98%
DVAX211015P000130002021-09-17 3:51PM EDT13.000.680.650.80-0.17-20.00%981098.44%
DVAX211015P000140002021-09-17 3:16PM EDT14.001.101.051.15-0.28-20.29%7041896.19%
DVAX211015P000150002021-09-17 3:45PM EDT15.001.541.551.70-0.49-24.14%2740197.07%
DVAX211015P000160002021-09-17 1:39PM EDT16.002.222.052.35-0.45-16.85%1642294.82%
DVAX211015P000170002021-09-17 1:53PM EDT17.002.892.853.20-0.41-12.42%8847103.03%
DVAX211015P000180002021-09-17 2:04PM EDT18.003.723.603.90-0.56-13.08%6221100.39%
DVAX211015P000190002021-09-16 3:52PM EDT19.004.944.405.000.00-888110.35%
DVAX211015P000200002021-09-17 3:50PM EDT20.005.405.305.600.00-83379100.98%
DVAX211015P000210002021-09-14 9:38AM EDT21.006.906.206.600.00-523106.25%
DVAX211015P000240002021-09-13 2:10PM EDT24.009.409.109.400.00-131111.33%
DVAX211015P000250002021-09-13 2:00PM EDT25.0010.2710.1010.400.00-215118.36%
DVAX211015P000350002021-09-16 11:26AM EDT35.0020.6019.9020.200.00-26159.77%