U.S. Markets closed

Inovio Pharmaceuticals, Inc. (INO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.78+0.39 (+2.74%)
At close: 4:00PM EDT

14.80 +0.02 (0.10%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INO200821C000010002020-08-12 10:52AM EDT1.0013.3513.5514.000.00-2121,425.00%
INO200821C000020002020-08-13 10:05AM EDT2.0012.6012.5513.000.00-6261,004.69%
INO200821C000030002020-08-14 1:57PM EDT3.0011.6011.5512.00+1.60+16.00%269793.75%
INO200821C000040002020-08-13 12:16PM EDT4.0010.6510.5511.000.00-12363653.13%
INO200821C000050002020-08-14 3:20PM EDT5.009.709.5510.05+0.05+0.52%1298343.75%
INO200821C000060002020-08-14 2:20PM EDT6.008.658.408.95+0.27+3.22%372,263436.72%
INO200821C000070002020-08-14 9:56AM EDT7.008.307.458.10+0.65+8.50%2389438.28%
INO200821C000080002020-08-14 3:43PM EDT8.006.856.557.00+0.36+5.55%4625335.16%
INO200821C000090002020-08-14 12:10PM EDT9.005.955.506.00+1.00+20.20%311,024282.03%
INO200821C000100002020-08-14 3:44PM EDT10.004.954.605.00+0.25+5.32%113,074134.38%
INO200821C000110002020-08-14 2:21PM EDT11.003.853.604.05+0.26+7.24%181,455125.00%
INO200821C000120002020-08-14 3:41PM EDT12.003.163.003.45+0.34+12.06%291,552192.97%
INO200821C000130002020-08-14 3:52PM EDT13.002.372.282.39+0.25+11.79%292942162.50%
INO200821C000140002020-08-14 3:55PM EDT14.001.681.611.76+0.23+15.86%1531,599158.01%
INO200821C000150002020-08-14 3:59PM EDT15.001.201.121.22+0.18+17.65%3,8415,179155.27%
INO200821C000155002020-08-14 3:57PM EDT15.501.001.001.05+0.15+17.65%1,015906162.11%
INO200821C000160002020-08-14 3:59PM EDT16.000.830.600.91+0.16+23.88%2,6632,545149.80%
INO200821C000165002020-08-14 3:58PM EDT16.500.680.630.72+0.12+21.43%958336158.40%
INO200821C000170002020-08-14 3:57PM EDT17.000.570.560.57+0.09+18.75%1,5181,131160.35%
INO200821C000175002020-08-14 3:53PM EDT17.500.480.280.51+0.06+14.29%573422150.39%
INO200821C000180002020-08-14 3:47PM EDT18.000.380.390.41+0.04+11.76%449938164.84%
INO200821C000185002020-08-14 3:48PM EDT18.500.320.320.36+0.02+6.67%284232167.58%
INO200821C000190002020-08-14 3:46PM EDT19.000.270.250.28+0.01+3.85%1,6992,546165.23%
INO200821C000195002020-08-14 3:58PM EDT19.500.230.130.25+0.01+4.55%148203160.16%
INO200821C000200002020-08-14 3:55PM EDT20.000.200.200.22+0.02+11.11%9865,227174.61%
INO200821C000205002020-08-14 3:17PM EDT20.500.180.150.19+0.04+28.57%81282174.22%
INO200821C000210002020-08-14 3:57PM EDT21.000.150.050.17-0.03-16.67%249877165.63%
INO200821C000215002020-08-14 3:30PM EDT21.500.140.120.14-0.16-53.33%67254180.47%
INO200821C000220002020-08-14 3:44PM EDT22.000.120.100.14-0.03-20.00%2091,732185.16%
INO200821C000225002020-08-14 3:44PM EDT22.500.110.120.13-0.02-15.38%122212194.53%
INO200821C000230002020-08-14 1:57PM EDT23.000.150.110.16+0.01+7.14%1562,869205.47%
INO200821C000235002020-08-14 3:32PM EDT23.500.100.080.12-0.12-54.55%50105199.61%
INO200821C000240002020-08-14 3:53PM EDT24.000.110.020.12-0.02-15.38%2201,584193.75%
INO200821C000245002020-08-14 11:48AM EDT24.500.150.000.13+0.03+25.00%31227196.88%
INO200821C000250002020-08-14 3:58PM EDT25.000.100.070.110.00-6705,939215.63%
INO200821C000255002020-08-14 12:01PM EDT25.500.080.000.10-0.03-27.27%34593200.00%
INO200821C000260002020-08-14 3:54PM EDT26.000.090.050.170.00-144906236.72%
INO200821C000265002020-08-14 2:37PM EDT26.500.090.000.47-0.05-35.71%2766284.38%
INO200821C000270002020-08-14 3:48PM EDT27.000.090.050.17-0.02-18.18%4673,054248.44%
INO200821C000275002020-08-14 11:51AM EDT27.500.110.000.09-0.02-15.38%31209218.75%
INO200821C000280002020-08-14 3:41PM EDT28.000.070.000.09-0.03-30.00%201,061223.44%
INO200821C000285002020-08-14 11:43AM EDT28.500.110.030.19-0.01-8.33%22162265.63%
INO200821C000290002020-08-14 3:25PM EDT29.000.060.060.09-0.05-45.45%421,139253.13%
INO200821C000295002020-08-14 10:46AM EDT29.500.120.000.32-0.02-14.29%21100296.09%
INO200821C000300002020-08-14 3:32PM EDT30.000.060.050.08-0.05-45.45%57016,473257.03%
INO200821C000305002020-08-14 2:17PM EDT30.500.070.050.150.00-38169281.25%
INO200821C000310002020-08-14 11:48AM EDT31.000.100.000.10+0.01+11.11%384,921256.25%
INO200821C000320002020-08-14 3:56PM EDT32.000.050.050.14-0.02-28.57%47554292.97%
INO200821C000330002020-08-14 12:14PM EDT33.000.090.000.08+0.01+12.50%4222264.06%
INO200821C000340002020-08-14 2:55PM EDT34.000.050.000.07-0.02-28.57%13604267.19%
INO200821C000350002020-08-14 3:52PM EDT35.000.060.040.06-0.02-25.00%493,356289.06%
INO200821C000360002020-08-14 10:54AM EDT36.000.090.000.41+0.01+12.50%4280374.22%
INO200821C000370002020-08-13 2:31PM EDT37.000.060.000.090.00-7113300.00%
INO200821C000380002020-08-14 3:15PM EDT38.000.050.010.07-0.03-37.50%191,027301.56%
INO200821C000390002020-08-14 2:49PM EDT39.000.050.000.07-0.01-16.67%256303.13%
INO200821C000400002020-08-14 10:04AM EDT40.000.090.000.10+0.03+50.00%61,036325.00%
INO200821C000410002020-08-13 2:11PM EDT41.000.060.000.090.00-243326.56%
INO200821C000420002020-08-14 2:40PM EDT42.000.050.000.130.00-5110350.00%
INO200821C000430002020-08-14 1:38PM EDT43.000.060.000.080.00-561332.81%
INO200821C000440002020-08-14 10:40AM EDT44.000.090.000.31+0.04+80.00%253414.06%
INO200821C000450002020-08-14 1:56PM EDT45.000.050.000.06-0.01-16.67%22552331.25%
INO200821C000460002020-08-14 12:29PM EDT46.000.060.000.070.00-634343.75%
INO200821C000470002020-08-14 1:43PM EDT47.000.050.010.06-0.01-16.67%15281350.00%
INO200821C000480002020-08-14 10:40AM EDT48.000.080.060.06+0.01+14.29%2468379.69%
INO200821C000490002020-08-14 10:40AM EDT49.000.080.000.260.00-73138431.25%
INO200821C000500002020-08-14 3:52PM EDT50.000.040.000.05-0.01-20.00%1292,199350.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INO200821P000010002020-08-11 1:26PM EDT1.000.010.000.010.00-3532750.00%
INO200821P000020002020-08-11 11:59AM EDT2.000.010.000.010.00-11,392550.00%
INO200821P000030002020-08-11 11:16AM EDT3.000.020.000.020.00-544,107475.00%
INO200821P000040002020-08-14 10:34AM EDT4.000.010.010.020.00-211,737406.25%
INO200821P000050002020-08-14 1:14PM EDT5.000.020.010.03+0.01+100.00%5945356.25%
INO200821P000060002020-08-14 2:55PM EDT6.000.030.020.12+0.01+50.00%1533,937365.63%
INO200821P000070002020-08-14 3:18PM EDT7.000.040.030.10-0.01-20.00%1351,740304.69%
INO200821P000080002020-08-14 2:55PM EDT8.000.050.030.06-0.05-50.00%632,004240.63%
INO200821P000090002020-08-14 3:08PM EDT9.000.090.080.11-0.02-18.18%2462,777231.25%
INO200821P000100002020-08-14 3:57PM EDT10.000.100.100.11-0.11-52.38%3226,044193.75%
INO200821P000110002020-08-14 3:59PM EDT11.000.190.150.20-0.12-38.71%4563,185177.73%
INO200821P000120002020-08-14 3:58PM EDT12.000.320.300.32-0.13-28.89%5,37710,859167.58%
INO200821P000130002020-08-14 3:56PM EDT13.000.580.580.61-0.14-19.44%4,3284,396169.53%
INO200821P000140002020-08-14 3:58PM EDT14.000.870.881.10-0.25-22.32%6192,100169.73%
INO200821P000150002020-08-14 3:47PM EDT15.001.451.421.48-0.11-7.05%3,7637,764163.28%
INO200821P000155002020-08-14 3:54PM EDT15.501.721.631.78-0.14-7.53%424688157.81%
INO200821P000160002020-08-14 3:55PM EDT16.002.141.992.24-0.16-6.96%1,5961,069168.16%
INO200821P000165002020-08-14 3:57PM EDT16.502.452.342.46-0.38-13.43%6213159.77%
INO200821P000170002020-08-14 3:21PM EDT17.002.892.642.85-0.36-11.08%771,415155.47%
INO200821P000175002020-08-14 10:14AM EDT17.503.243.103.30-0.41-11.23%2091164.06%
INO200821P000180002020-08-14 3:44PM EDT18.003.633.403.75-0.20-5.22%385888158.40%
INO200821P000185002020-08-14 12:53PM EDT18.504.223.854.35-0.90-17.58%55185175.39%
INO200821P000190002020-08-14 3:44PM EDT19.004.404.304.60-0.53-10.75%58632159.38%
INO200821P000195002020-08-14 1:31PM EDT19.505.004.805.05-0.40-7.41%20110164.84%
INO200821P000200002020-08-14 3:56PM EDT20.005.325.205.55-0.43-7.48%2543,178162.50%
INO200821P000205002020-08-14 2:32PM EDT20.506.105.756.15-0.30-4.69%2442190.23%
INO200821P000210002020-08-14 2:37PM EDT21.006.326.206.50-0.55-8.01%34399173.44%
INO200821P000215002020-08-14 10:05AM EDT21.506.506.557.20+2.55+64.56%716189.06%
INO200821P000220002020-08-14 2:34PM EDT22.007.486.857.75-0.95-11.27%25672171.88%
INO200821P000225002020-08-14 11:46AM EDT22.507.657.608.05-0.72-8.60%229189.06%
INO200821P000230002020-08-14 2:47PM EDT23.008.618.058.45-0.14-1.60%30184159.38%
INO200821P000235002020-08-13 3:55PM EDT23.509.258.609.000.00-2236193.75%
INO200821P000240002020-08-14 2:24PM EDT24.009.458.909.55-0.28-2.88%151,204143.75%
INO200821P000245002020-08-10 3:32PM EDT24.5011.709.5010.000.00-183178.13%
INO200821P000250002020-08-14 3:13PM EDT25.0010.469.9510.55-0.34-3.15%1293,594184.38%
INO200821P000255002020-08-14 10:36AM EDT25.5010.1610.5511.20-2.54-20.00%112248.44%
INO200821P000260002020-08-14 3:54PM EDT26.0011.2510.5511.55-0.36-3.10%13261303.13%
INO200821P000265002020-08-06 12:01PM EDT26.507.6511.3512.000.00--13297.66%
INO200821P000270002020-08-14 12:38PM EDT27.0012.3011.8512.50-1.95-13.68%1151304.30%
INO200821P000275002020-08-10 10:49AM EDT27.509.3012.3013.000.00-2064310.94%
INO200821P000280002020-08-12 2:35PM EDT28.0013.2412.8013.50-1.06-7.41%168317.19%
INO200821P000285002020-08-10 10:49AM EDT28.5014.1013.2013.950.00-25309.38%
INO200821P000290002020-08-10 1:49PM EDT29.0014.5013.8014.600.00-167353.91%
INO200821P000300002020-08-12 10:41AM EDT30.0017.2014.8515.650.00-25,561234.38%
INO200821P000305002020-08-05 9:55AM EDT30.5011.1015.2016.150.00--1383.20%
INO200821P000310002020-08-06 11:54AM EDT31.0011.7015.7516.550.00-111364.84%
INO200821P000320002020-08-07 11:46AM EDT32.0015.7316.7017.600.00-3537388.28%
INO200821P000330002020-08-11 10:17AM EDT33.0017.9517.9018.400.00-1129340.63%
INO200821P000340002020-08-12 11:11AM EDT34.0021.1518.7519.550.00-2256395.70%
INO200821P000350002020-07-31 11:04AM EDT35.0015.8319.7520.600.00-134417.97%
INO200821P000360002020-07-30 12:02PM EDT36.0016.2520.8021.500.00--1400.00%
INO200821P000370002020-08-04 11:15AM EDT37.0021.3521.8022.600.00-3044436.72%
INO200821P000380002020-08-14 12:18PM EDT38.0023.1022.8023.45+0.98+4.43%3170401.56%
INO200821P000390002020-08-04 11:15AM EDT39.0019.0523.8524.500.00-161425.39%
INO200821P000400002020-08-14 12:18PM EDT40.0025.1024.8025.50-0.40-1.57%247433.20%
INO200821P000410002020-08-14 9:54AM EDT41.0025.6525.8026.50+8.00+45.33%46440.63%
INO200821P000420002020-08-04 11:15AM EDT42.0027.5426.8027.800.00-119364.06%
INO200821P000430002020-08-14 12:22PM EDT43.0028.0027.8528.50+0.35+1.27%34455.47%
INO200821P000440002020-08-11 3:13PM EDT44.0029.4028.8529.400.00-521426.56%
INO200821P000450002020-08-06 12:01PM EDT45.0024.9529.8530.450.00-739452.34%
INO200821P000460002020-07-28 10:01AM EDT46.0024.7030.7031.450.00-1219458.59%
INO200821P000470002020-07-28 9:45AM EDT47.0032.1531.9032.40+6.30+24.37%11445.31%
INO200821P000480002020-07-13 2:04PM EDT48.0023.9033.9534.650.00--3664.84%
INO200821P000490002020-07-09 9:39AM EDT49.0027.5028.3529.300.00-330.00%
INO200821P000500002020-08-11 3:47PM EDT50.0035.5034.9035.400.00-3147463.28%