U.S. Markets close in 3 hrs 4 mins

Omeros Corporation (OMER)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.15-0.19 (-0.93%)
As of 12:56PM EDT. Market open.
People also watch
TGTXPTLAFOLDSGYPCEMP
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170721C000140002017-06-02 11:49PM EDT14.001.941.902.25-0.05-2.56%20300.00%
OMER170721C000150002017-06-27 10:23AM EDT15.007.884.607.000.00-16137.70%
OMER170721C000160002017-06-28 1:58PM EDT16.003.904.004.800.00-505582.81%
OMER170721C000170002017-06-29 10:36AM EDT17.004.003.204.000.00-317183.01%
OMER170721C000180002017-06-28 2:29PM EDT18.002.902.603.200.00-10015783.98%
OMER170721C000190002017-06-29 11:45AM EDT19.002.212.052.45-0.19-7.92%5128782.32%
OMER170721C000200002017-06-29 11:02AM EDT20.001.751.652.00-0.12-6.42%9336187.21%
OMER170721C000210002017-06-29 12:19PM EDT21.001.381.151.55-0.02-1.43%6216384.77%
OMER170721C000220002017-06-29 12:01PM EDT22.000.900.901.20-0.30-25.00%21127086.82%
OMER170721C000230002017-06-29 11:06AM EDT23.000.700.600.95-0.21-23.08%9124986.52%
OMER170721C000240002017-06-29 9:56AM EDT24.001.200.450.750.5584.62%2334688.57%
OMER170721C000250002017-06-29 11:43AM EDT25.000.440.350.550.0410.00%1945289.45%
OMER170721C000260002017-06-29 11:20AM EDT26.000.400.250.450.00-820191.31%
OMER170721C000270002017-06-28 11:11AM EDT27.000.330.150.400.00-8367593.26%
OMER170721C000280002017-06-29 11:25AM EDT28.000.250.150.30-0.06-19.35%1328295.90%
OMER170721C000290002017-06-27 3:59PM EDT29.000.370.050.300.00-1133497.27%
OMER170721C000300002017-06-28 3:36PM EDT30.000.170.000.250.00-3116396.48%
OMER170721C000310002017-06-29 10:27AM EDT31.000.150.000.25-0.05-25.00%365102.73%
OMER170721C000320002017-06-28 2:56PM EDT32.000.100.000.400.00-1728119.34%
OMER170721C000330002017-06-28 1:56PM EDT33.000.050.000.150.00-530103.91%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170721P000080002017-06-12 4:51PM EDT8.000.090.000.100.00-10184.38%
OMER170721P000130002017-06-29 11:10AM EDT13.000.100.000.150.00-100100102.34%
OMER170721P000140002017-06-28 2:13PM EDT14.000.150.000.200.00-354092.97%
OMER170721P000150002017-06-28 2:16PM EDT15.000.250.000.300.00-14434286.33%
OMER170721P000160002017-06-28 2:56PM EDT16.000.300.150.450.00-15718087.70%
OMER170721P000170002017-06-28 3:53PM EDT17.000.550.350.650.00-335386.72%
OMER170721P000180002017-06-29 11:12AM EDT18.000.900.700.950.00-3818588.57%
OMER170721P000190002017-06-29 12:23PM EDT19.001.050.951.35-0.10-8.70%13716584.96%
OMER170721P000200002017-06-29 12:15PM EDT20.001.721.501.700.021.18%6938583.40%
OMER170721P000210002017-06-29 12:38PM EDT21.002.252.052.450.052.27%1321887.21%
OMER170721P000220002017-06-29 11:04AM EDT22.002.902.653.20-0.10-3.33%674988.09%
OMER170721P000230002017-06-29 9:43AM EDT23.003.503.404.00-0.10-2.78%3025490.72%
OMER170721P000240002017-06-29 9:36AM EDT24.004.304.204.900.245.91%2011694.73%
OMER170721P000250002017-06-28 2:52PM EDT25.005.505.005.500.00-624985.74%
OMER170721P000260002017-06-28 2:56PM EDT26.006.035.906.400.00-64687.11%
OMER170721P000270002017-06-27 10:56AM EDT27.004.836.607.600.00-11190.82%
OMER170721P000280002017-06-20 12:44PM EDT28.004.253.303.800.00-14120.00%