U.S. Markets open in 8 hrs 58 mins

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.74+0.22 (+0.98%)
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 EDT5.0014.5018.1020.800.00-552,446.09%
OMER170818C000060002017-06-02 11:49PM EDT6.005.708.5010.400.00-100.00%
OMER170818C000070002017-06-16 3:58PM EDT7.0016.9015.9018.40+8.70+106.10%2151,745.31%
OMER170818C000080002017-06-22 10:15AM EDT8.0017.5018.1019.40+9.20+110.84%112,700.00%
OMER170818C000090002017-07-07 10:49AM EDT9.009.709.8010.80-0.80-7.62%570.00%
OMER170818C000100002017-08-15 12:31PM EDT10.0012.6012.4012.900.00-103679.69%
OMER170818C000110002017-08-09 12:25PM EDT11.0013.3012.2013.700.00-4051,086.72%
OMER170818C000120002017-08-09 9:53AM EDT12.0010.2010.5012.700.00-1034866.41%
OMER170818C000130002017-08-14 1:25PM EDT13.0011.609.1010.100.00-327594.53%
OMER170818C000140002017-08-09 3:20PM EDT14.0010.508.9010.700.00-1094761.72%
OMER170818C000150002017-08-16 10:48AM EDT15.007.447.407.90-2.06-21.68%2109381.25%
OMER170818C000160002017-08-15 2:57PM EDT16.006.506.406.900.00-20273332.03%
OMER170818C000170002017-08-16 12:48PM EDT17.005.805.505.90+0.10+1.75%75195285.94%
OMER170818C000180002017-08-15 1:27PM EDT18.004.674.404.900.00-2105240.63%
OMER170818C000190002017-08-09 3:22PM EDT19.005.503.905.000.00-10103336.33%
OMER170818C000200002017-08-16 11:10AM EDT20.002.382.502.90-0.12-4.80%5449154.69%
OMER170818C000210002017-08-16 3:59PM EDT21.001.701.551.95+0.02+1.19%9256256.25%
OMER170818C000220002017-08-16 2:29PM EDT22.000.900.750.95-0.06-6.25%1442155.47%
OMER170818C000230002017-08-16 3:04PM EDT23.000.310.250.40-0.09-22.50%3761,50465.63%
OMER170818C000240002017-08-16 1:56PM EDT24.000.100.050.15-0.07-41.18%34889371.88%
OMER170818C000250002017-08-16 12:54PM EDT25.000.030.000.10-0.08-72.73%1380887.50%
OMER170818C000260002017-08-16 10:20AM EDT26.000.030.000.05-0.02-40.00%11,19199.61%
OMER170818C000270002017-08-15 10:11AM EDT27.000.030.000.050.00-50718121.88%
OMER170818C000280002017-08-10 3:46PM EDT28.000.250.050.200.00-127548196.09%
OMER170818C000290002017-08-14 3:05PM EDT29.000.050.000.050.00-10432162.50%
OMER170818C000300002017-08-14 3:05PM EDT30.000.050.000.050.00-200505181.25%
OMER170818C000310002017-08-11 11:37AM EDT31.000.050.000.10-0.22-81.48%100197221.88%
OMER170818C000320002017-08-09 2:50PM EDT32.000.050.000.100.00-125212240.63%
OMER170818C000330002017-08-09 3:21PM EDT33.000.030.000.200.00-1092290.63%
OMER170818C000340002017-07-14 12:30PM EDT34.000.250.100.35-0.01-3.85%9850365.23%
OMER170818C000350002017-07-27 1:26PM EDT35.000.050.000.100.00-562290.63%
OMER170818C000370002017-06-30 11:45PM EDT37.000.350.050.300.00-2525398.44%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170818P000050002017-07-17 2:10PM EDT5.000.070.000.300.00-131,187.50%
OMER170818P000070002017-06-02 11:49PM EDT7.000.250.000.150.00-108821.88%
OMER170818P000080002017-06-02 11:49PM EDT8.000.250.000.200.00-2214771.88%
OMER170818P000090002017-07-21 3:10PM EDT9.000.060.000.25+0.01+20.00%295721.88%
OMER170818P000100002017-07-21 2:26PM EDT10.000.040.000.20-0.05-55.56%169621.88%
OMER170818P000110002017-06-13 10:32AM EDT11.000.150.000.250.00-576581.25%
OMER170818P000120002017-07-26 3:55PM EDT12.000.120.000.250.00-251518.75%
OMER170818P000130002017-08-09 11:20AM EDT13.000.040.000.100.00-465390.63%
OMER170818P000140002017-08-04 12:14PM EDT14.000.050.050.15-0.05-50.00%182,769392.19%
OMER170818P000150002017-08-09 10:03AM EDT15.000.050.000.050.00-102,909268.75%
OMER170818P000160002017-08-09 11:07AM EDT16.000.060.000.100.00-5116260.94%
OMER170818P000170002017-08-14 3:37PM EDT17.000.050.000.050.00-15245196.88%
OMER170818P000180002017-08-10 3:39PM EDT18.000.050.000.100.00-1250185.16%
OMER170818P000190002017-08-11 9:35AM EDT19.000.050.050.15-0.05-50.00%3626174.22%
OMER170818P000200002017-08-16 10:29AM EDT20.000.150.000.15+0.02+15.38%2906125.00%
OMER170818P000210002017-08-16 3:49PM EDT21.000.050.000.10-0.10-66.67%3124478.91%
OMER170818P000220002017-08-16 9:48AM EDT22.000.450.050.25+0.05+12.50%4845263.67%
OMER170818P000230002017-08-16 1:12PM EDT23.000.680.500.80-0.22-24.44%3016475.39%
OMER170818P000240002017-08-14 1:09PM EDT24.000.501.301.750.00-2056105.47%
OMER170818P000250002017-08-15 11:28AM EDT25.002.502.102.650.00-30157109.38%
OMER170818P000260002017-08-10 11:01AM EDT26.002.112.653.200.00-25260.00%
OMER170818P000270002017-07-26 3:55PM EDT27.005.765.606.100.00-10451.17%
OMER170818P000280002017-06-16 1:49PM EDT28.005.805.506.40-6.80-53.97%501333.20%
OMER170818P000310002017-07-18 10:08AM EDT31.0010.509.209.800.00-100526.37%
OMER170818P000320002017-06-16 11:55PM EDT32.009.008.909.600.00-90360.55%