U.S. Markets open in 8 hrs 6 mins

Omeros Corporation (OMER)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.51-0.10 (-0.44%)
At close: 4:00PM EDT
People also watch
TGTXPTLAFOLDSGYPOCUL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170818C000050002017-06-13 2:02PM EDT5.0014.5018.1020.800.00-55749.61%
OMER170818C000060002017-06-02 11:49PM EDT6.005.708.5010.400.00-100.00%
OMER170818C000070002017-06-16 3:58PM EDT7.0016.9015.9018.408.70106.10%215534.77%
OMER170818C000080002017-06-22 10:15AM EDT8.0017.5018.1019.409.20110.84%11809.38%
OMER170818C000090002017-07-07 10:49AM EDT9.009.709.8010.80-0.80-7.62%570.00%
OMER170818C000100002017-07-18 12:07PM EDT10.0011.5011.3012.600.00-1043174.22%
OMER170818C000110002017-07-10 11:15AM EDT11.008.9510.0010.800.00-5600.00%
OMER170818C000120002017-07-18 11:50AM EDT12.009.409.6011.000.00-2264206.64%
OMER170818C000130002017-07-24 10:37AM EDT13.009.699.0010.000.00-3038185.35%
OMER170818C000140002017-07-13 1:12PM EDT14.005.907.107.800.00-391170.00%
OMER170818C000150002017-07-13 3:50PM EDT15.005.305.407.000.00-12100.00%
OMER170818C000160002017-07-14 12:46PM EDT16.005.675.506.000.6613.17%46080.00%
OMER170818C000170002017-07-18 1:52PM EDT17.004.785.005.600.00-234770.31%
OMER170818C000180002017-07-19 11:01AM EDT18.004.294.304.800.00-2022880.08%
OMER170818C000190002017-07-25 10:10AM EDT19.004.360.000.000.00-100.00%
OMER170818C000200002017-07-25 10:08AM EDT20.003.580.000.000.00-100.00%
OMER170818C000210002017-07-25 12:11PM EDT21.002.900.000.000.00-700.00%
OMER170818C000220002017-07-25 11:41AM EDT22.002.180.000.000.00-1000.00%
OMER170818C000230002017-07-25 1:11PM EDT23.001.800.000.000.00-1303.13%
OMER170818C000240002017-07-25 11:44AM EDT24.001.450.000.000.00-4506.25%
OMER170818C000250002017-07-25 3:54PM EDT25.001.050.000.000.00-65012.50%
OMER170818C000260002017-07-25 11:35AM EDT26.000.990.000.000.00-9012.50%
OMER170818C000270002017-07-25 3:19PM EDT27.000.700.000.000.00-2012.50%
OMER170818C000280002017-07-25 3:03PM EDT28.000.600.000.000.00-45025.00%
OMER170818C000290002017-07-24 12:03PM EDT29.000.500.300.500.00-532289.65%
OMER170818C000300002017-07-25 3:22PM EDT30.000.400.000.000.00-208025.00%
OMER170818C000310002017-07-25 1:27PM EDT31.000.270.000.000.00-100025.00%
OMER170818C000320002017-07-25 1:29PM EDT32.000.170.000.000.00-100025.00%
OMER170818C000330002017-06-28 9:58AM EDT33.000.490.200.450.00-182111.52%
OMER170818C000340002017-07-14 12:30PM EDT34.000.250.100.35-0.01-3.85%9850107.62%
OMER170818C000350002017-07-10 1:33PM EDT35.000.190.100.300.00-5062110.16%
OMER170818C000370002017-06-30 11:45PM EDT37.000.350.050.300.00-2525117.19%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170818P000050002017-07-17 2:10PM EDT5.000.070.000.300.00-13340.63%
OMER170818P000070002017-06-02 11:49PM EDT7.000.250.000.150.00-108235.94%
OMER170818P000080002017-06-02 11:49PM EDT8.000.250.000.200.00-2214221.88%
OMER170818P000090002017-07-21 3:10PM EDT9.000.060.000.250.0120.00%295206.64%
OMER170818P000100002017-07-21 2:26PM EDT10.000.040.000.20-0.05-55.56%169177.34%
OMER170818P000110002017-06-13 10:32AM EDT11.000.150.000.250.00-576165.63%
OMER170818P000120002017-07-07 11:44AM EDT12.000.240.100.450.18300.00%251176.56%
OMER170818P000130002017-07-03 9:40AM EDT13.000.300.200.550.00-165171.48%
OMER170818P000140002017-07-17 11:44AM EDT14.000.100.050.200.00-52,744116.41%
OMER170818P000150002017-07-17 11:44AM EDT15.000.300.050.250.00-12,892106.25%
OMER170818P000160002017-07-25 10:48AM EDT16.000.220.000.000.00-81025.00%
OMER170818P000170002017-07-24 3:32PM EDT17.000.250.200.450.00-424798.05%
OMER170818P000180002017-07-25 10:11AM EDT18.000.500.000.000.00-5025.00%
OMER170818P000190002017-07-25 11:48AM EDT19.000.750.000.000.00-4012.50%
OMER170818P000200002017-07-25 2:33PM EDT20.000.950.000.000.00-112012.50%
OMER170818P000210002017-07-25 11:41AM EDT21.001.500.000.000.00-206.25%
OMER170818P000220002017-07-25 3:41PM EDT22.001.850.000.000.00-803.13%
OMER170818P000230002017-07-25 11:30AM EDT23.002.450.000.000.00-3500.00%
OMER170818P000240002017-07-25 1:32PM EDT24.003.000.000.000.00-500.00%
OMER170818P000250002017-07-24 12:03PM EDT25.003.903.504.100.00-54796.97%
OMER170818P000260002017-07-21 10:31AM EDT26.005.034.905.60-2.89-36.49%113130.08%
OMER170818P000270002017-06-22 6:00PM EDT27.003.973.504.100.00-100.00%
OMER170818P000280002017-06-16 1:49PM EDT28.005.805.506.40-6.80-53.97%50185.45%
OMER170818P000310002017-07-18 10:08AM EDT31.0010.509.209.800.00-100142.87%
OMER170818P000320002017-06-16 11:55PM EDT32.009.008.909.600.00-9082.03%