U.S. Markets closed

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.80-1.23 (-5.58%)
At close: 4:00PM EDT

20.80 0.00 (0.00%)
After hours: 4:49PM EDT

People also watch
TGTXPTLAFOLDSGYPOCUL
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170915C000180002017-08-09 11:25AM EDT18.005.605.406.000.00-102203.81%
OMER170915C000190002017-08-17 3:46PM EDT19.003.983.303.900.00-3045123.44%
OMER170915C000200002017-08-21 2:59PM EDT20.001.651.451.90-1.85-52.86%442956.84%
OMER170915C000210002017-08-21 3:53PM EDT21.001.201.201.40-1.10-47.83%1244462.89%
OMER170915C000220002017-08-21 2:50PM EDT22.000.750.801.00-0.90-54.55%17316662.40%
OMER170915C000230002017-08-21 2:52PM EDT23.000.530.500.70-0.68-56.20%17017961.91%
OMER170915C000240002017-08-21 1:55PM EDT24.000.350.250.50-0.60-63.16%11495660.74%
OMER170915C000250002017-08-21 3:58PM EDT25.000.280.150.25-0.32-53.33%14825657.81%
OMER170915C000260002017-08-21 3:35PM EDT26.000.180.150.25-0.32-64.00%3912966.02%
OMER170915C000270002017-08-21 9:53AM EDT27.000.230.100.20-0.27-54.00%65168.56%
OMER170915C000280002017-08-21 3:55PM EDT28.000.080.000.15-0.29-78.38%6010465.23%
OMER170915C000290002017-08-18 11:43AM EDT29.000.250.100.25-0.05-16.67%1127784.96%
OMER170915C000300002017-08-21 2:47PM EDT30.000.030.000.10-0.15-83.33%2033971.48%
OMER170915C000310002017-08-18 11:43AM EDT31.000.120.000.15-0.03-20.00%103482.03%
OMER170915C000320002017-08-18 11:42AM EDT32.000.090.000.10-0.26-74.29%101081.25%
OMER170915C000330002017-08-09 1:41PM EDT33.000.350.100.300.00-100120111.33%
OMER170915C000340002017-08-11 5:14PM EDT34.000.240.050.250.00-1030109.77%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170915P000150002017-08-21 3:54PM EDT15.000.060.050.20-0.08-57.14%2020083.59%
OMER170915P000160002017-08-21 10:41AM EDT16.000.150.050.20+0.05+50.00%10270.31%
OMER170915P000170002017-08-21 3:55PM EDT17.000.240.100.30-0.01-4.00%7110065.23%
OMER170915P000180002017-08-18 11:03AM EDT18.000.300.250.400.00-33161.13%
OMER170915P000190002017-08-21 3:36PM EDT19.000.670.500.80+0.12+21.82%6616864.55%
OMER170915P000200002017-08-21 3:36PM EDT20.001.120.901.25+0.37+49.33%536266.41%
OMER170915P000210002017-08-21 3:55PM EDT21.001.491.401.70+0.39+35.45%9910565.14%
OMER170915P000220002017-08-21 3:50PM EDT22.002.201.952.35+0.55+33.33%2043764.75%
OMER170915P000230002017-08-21 3:48PM EDT23.003.102.703.10+0.90+40.91%1918866.99%
OMER170915P000240002017-08-21 10:36AM EDT24.003.803.504.10+1.20+46.15%212573.83%
OMER170915P000250002017-08-18 3:59PM EDT25.003.603.403.900.00-53500.00%
OMER170915P000260002017-08-18 11:21AM EDT26.004.274.204.80+0.37+9.49%1500.00%
OMER170915P000300002017-08-11 5:14PM EDT30.006.906.707.700.00-100.00%