OMER - Omeros Corporation

NasdaqGM - NasdaqGM Real Time 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 EDT15.007.114.204.500.00-348196.09%
OMER171020C000160002017-09-26 9:35AM EDT16.005.422.303.600.00-1239226.17%
OMER171020C000170002017-10-05 10:27AM EDT17.006.002.052.600.00-1010107.03%
OMER171020C000180002017-09-22 11:08AM EDT18.003.181.201.650.00-921791.41%
OMER171020C000190002017-10-16 12:30PM EDT19.000.890.700.90-0.25-21.93%103997.27%
OMER171020C000200002017-10-18 1:48PM EDT20.000.200.150.25-0.10-33.33%7742568.75%
OMER171020C000210002017-10-18 1:41PM EDT21.000.100.000.200.00-10161485.16%
OMER171020C000220002017-10-18 9:40AM EDT22.000.070.050.15+0.02+40.00%10884114.84%
OMER171020C000230002017-10-17 3:11PM EDT23.000.050.000.250.00-35636149.22%
OMER171020C000240002017-10-16 9:50AM EDT24.000.050.000.20-0.05-50.00%22599165.63%
OMER171020C000250002017-10-17 3:13PM EDT25.000.010.000.050.00-13655145.31%
OMER171020C000260002017-10-09 12:02PM EDT26.000.100.000.800.00-15372298.05%
OMER171020C000270002017-10-06 3:50PM EDT27.000.090.000.20-0.11-55.00%38241228.13%
OMER171020C000280002017-10-09 11:33AM EDT28.000.050.000.300.00-1327268.75%
OMER171020C000290002017-10-06 3:44PM EDT29.000.050.000.25-0.05-50.00%100219276.56%
OMER171020C000300002017-10-10 10:22AM EDT30.000.050.000.300.00-5087304.69%
OMER171020C000310002017-10-10 9:36AM EDT31.000.150.000.300.00-5115321.09%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER171020P000140002017-09-15 11:58PM EDT14.000.100.000.100.00-2000201.56%
OMER171020P000150002017-10-13 10:14AM EDT15.000.100.000.10+0.07+233.33%1002,224164.06%
OMER171020P000160002017-10-12 11:05AM EDT16.000.050.000.100.00-202,369128.91%
OMER171020P000170002017-10-04 11:30AM EDT17.000.050.000.100.00-52393.75%
OMER171020P000180002017-10-18 2:01PM EDT18.000.110.000.35-0.08-42.11%131189.45%
OMER171020P000190002017-10-18 12:51PM EDT19.000.250.150.35-0.05-16.67%1017751.56%
OMER171020P000200002017-10-18 9:40AM EDT20.000.600.701.00-0.20-25.00%5757575.78%
OMER171020P000210002017-10-18 1:54PM EDT21.001.701.601.85+0.60+54.55%1242482.81%
OMER171020P000220002017-10-17 10:23AM EDT22.002.702.502.850.00-461111.72%
OMER171020P000230002017-10-05 12:03PM EDT23.001.203.503.900.00-3090153.91%
OMER171020P000240002017-10-16 9:56AM EDT24.004.354.205.000.00-108207.81%
OMER171020P000250002017-09-15 3:25PM EDT25.004.985.405.800.00-26156.25%
OMER171020P000260002017-10-05 12:28PM EDT26.003.376.406.800.00-52175.00%