U.S. Markets closed

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.03-0.45 (-2.00%)
At close: 4:00PM 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 EDT18.005.605.406.000.00-102150.88%
OMER170915C000190002017-08-17 3:46PM EDT19.003.983.303.900.00-304573.63%
OMER170915C000200002017-08-15 11:10AM EDT20.003.502.652.950.00-102968.26%
OMER170915C000210002017-08-18 3:16PM EDT21.002.301.952.45-0.40-14.81%14368.85%
OMER170915C000220002017-08-18 3:47PM EDT22.001.651.401.80-0.60-26.67%818565.23%
OMER170915C000230002017-08-18 3:54PM EDT23.001.211.201.35-0.39-24.38%12811569.14%
OMER170915C000240002017-08-18 2:27PM EDT24.000.950.801.00-0.25-20.83%19085867.29%
OMER170915C000250002017-08-18 3:19PM EDT25.000.600.550.65-0.27-31.03%225665.04%
OMER170915C000260002017-08-18 1:43PM EDT26.000.500.400.60-0.15-23.08%212869.73%
OMER170915C000270002017-08-17 3:54PM EDT27.000.500.250.450.00-165169.53%
OMER170915C000280002017-08-17 3:06PM EDT28.000.370.150.350.00-110470.02%
OMER170915C000290002017-08-18 11:43AM EDT29.000.250.100.25-0.05-16.67%1127770.31%
OMER170915C000300002017-08-18 11:43AM EDT30.000.180.000.20-0.02-10.00%1033967.58%
OMER170915C000310002017-08-18 11:43AM EDT31.000.120.000.15-0.03-20.00%103469.14%
OMER170915C000320002017-08-18 11:42AM EDT32.000.090.000.10-0.26-74.29%101069.53%
OMER170915C000330002017-08-09 1:41PM EDT33.000.350.100.300.00-10012096.09%
OMER170915C000340002017-08-11 5:14PM EDT34.000.240.050.250.00-103095.31%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170915P000150002017-08-18 11:49PM EDT15.000.140.000.200.00-200086.72%
OMER170915P000160002017-08-17 1:39PM EDT16.000.100.000.200.00-1274.22%
OMER170915P000170002017-08-11 9:38AM EDT17.000.250.600.30-0.55-68.75%5010096.29%
OMER170915P000180002017-08-18 11:03AM EDT18.000.300.250.400.00-33172.27%
OMER170915P000190002017-08-16 11:00AM EDT19.000.550.400.600.00-516869.53%
OMER170915P000200002017-08-18 1:43PM EDT20.000.750.701.10-0.10-11.76%135474.61%
OMER170915P000210002017-08-18 1:43PM EDT21.001.101.051.250.00-139267.97%
OMER170915P000220002017-08-18 3:42PM EDT22.001.651.551.80+0.10+6.45%17028569.58%
OMER170915P000230002017-08-15 3:47PM EDT23.002.202.102.450.00-6318870.36%
OMER170915P000240002017-08-18 12:03PM EDT24.002.602.753.10-0.05-1.89%611969.73%
OMER170915P000250002017-08-18 3:59PM EDT25.003.603.403.900.00-535068.95%
OMER170915P000260002017-08-18 11:21AM EDT26.004.274.204.80+0.37+9.49%15071.39%
OMER170915P000300002017-08-11 5:14PM EDT30.006.906.707.700.00-100.00%