OMER - Omeros Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER171020C000150002017-10-03 1:20PM EDT15.007.114.104.500.00-348201.56%
OMER171020C000160002017-09-26 9:35AM EDT16.005.422.903.600.00-123950.00%
OMER171020C000170002017-10-05 10:27AM EDT17.006.002.052.550.00-1010115.63%
OMER171020C000180002017-09-22 11:08AM EDT18.003.181.201.550.00-921796.88%
OMER171020C000190002017-10-16 12:30PM EDT19.000.890.700.90-0.25-21.93%1039118.36%
OMER171020C000200002017-10-18 1:48PM EDT20.000.200.100.20-0.10-33.33%7742573.05%
OMER171020C000210002017-10-18 1:41PM EDT21.000.100.000.150.00-10161495.31%
OMER171020C000220002017-10-18 9:40AM EDT22.000.070.050.15+0.02+40.00%10884140.23%
OMER171020C000230002017-10-17 3:11PM EDT23.000.050.000.250.00-35636182.81%
OMER171020C000240002017-10-16 9:50AM EDT24.000.050.000.20-0.05-50.00%22599202.34%
OMER171020C000250002017-10-17 3:13PM EDT25.000.010.000.050.00-13655178.13%
OMER171020C000260002017-10-09 12:02PM EDT26.000.100.000.800.00-15372364.45%
OMER171020C000270002017-10-06 3:50PM EDT27.000.090.000.20-0.11-55.00%38241279.69%
OMER171020C000280002017-10-09 11:33AM EDT28.000.050.000.300.00-1327328.13%
OMER171020C000290002017-10-06 3:44PM EDT29.000.050.000.25-0.05-50.00%100219338.28%
OMER171020C000300002017-10-10 10:22AM EDT30.000.050.000.300.00-5087372.66%
OMER171020C000310002017-10-10 9:36AM EDT31.000.150.000.300.00-5115392.97%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER171020P000140002017-09-15 11:58PM EDT14.000.100.000.100.00-2000246.88%
OMER171020P000150002017-10-13 10:14AM EDT15.000.100.000.10+0.07+233.33%1002,224201.56%
OMER171020P000160002017-10-12 11:05AM EDT16.000.050.000.100.00-202,369157.81%
OMER171020P000170002017-10-04 11:30AM EDT17.000.050.000.100.00-523115.63%
OMER171020P000180002017-10-18 2:01PM EDT18.000.110.000.35-0.08-42.11%1311110.16%
OMER171020P000190002017-10-18 3:51PM EDT19.000.250.200.30-0.05-16.67%5817764.06%
OMER171020P000200002017-10-18 2:54PM EDT20.000.800.751.100.00-6157578.52%
OMER171020P000210002017-10-18 1:54PM EDT21.001.701.602.10+0.60+54.55%12424103.91%
OMER171020P000220002017-10-17 10:23AM EDT22.002.702.452.950.00-461172.66%
OMER171020P000230002017-10-18 3:38PM EDT23.003.803.604.70+2.60+216.67%1090263.28%
OMER171020P000240002017-10-16 9:56AM EDT24.004.354.505.400.00-108241.41%
OMER171020P000250002017-09-15 3:25PM EDT25.004.985.506.000.00-2650.00%
OMER171020P000260002017-10-05 12:28PM EDT26.003.376.506.900.00-52279.69%