U.S. Markets close in 5 hrs 4 mins

Omeros Corporation (OMER)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.489+0.649 (+2.972%)
As of 10:55AM EDT. Market open.
People also watch
TGTXPTLAFOLDSGYPOCUL
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 EDT15.007.884.805.900.00-160.00%
OMER170721C000160002017-07-19 10:17AM EDT16.005.405.906.700.00-100492.19%
OMER170721C000170002017-07-20 3:54PM EDT17.004.904.805.700.00-4048422.66%
OMER170721C000180002017-07-21 10:24AM EDT18.004.503.704.500.7018.42%14149193.75%
OMER170721C000190002017-07-20 12:13PM EDT19.002.652.703.700.00-40147290.63%
OMER170721C000200002017-07-20 1:05PM EDT20.001.832.102.650.00-18385206.25%
OMER170721C000210002017-07-21 10:24AM EDT21.001.501.201.650.75100.00%21640143.75%
OMER170721C000220002017-07-21 10:28AM EDT22.000.500.350.600.1542.86%14486663.28%
OMER170721C000230002017-07-21 9:31AM EDT23.000.050.000.200.00-131660.16%
OMER170721C000240002017-07-19 10:58AM EDT24.000.060.000.050.00-2838579.69%
OMER170721C000250002017-07-19 1:41PM EDT25.000.050.000.100.00-15634135.94%
OMER170721C000260002017-07-19 11:40AM EDT26.000.050.000.100.00-1324171.88%
OMER170721C000270002017-07-14 3:22PM EDT27.000.140.050.200.00-13651253.13%
OMER170721C000280002017-07-13 1:29PM EDT28.000.050.050.150.00-5209275.00%
OMER170721C000290002017-07-14 3:39PM EDT29.000.050.000.150.00-20339290.63%
OMER170721C000300002017-07-14 11:58AM EDT30.000.050.000.10-0.12-70.59%50163296.88%
OMER170721C000310002017-06-29 10:27AM EDT31.000.150.000.400.00-365427.34%
OMER170721C000320002017-06-28 2:56PM EDT32.000.100.000.150.00-1728375.00%
OMER170721C000330002017-06-28 1:56PM EDT33.000.050.000.150.00-530400.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170721P000080002017-06-12 4:51PM EDT8.000.090.000.100.00-10968.75%
OMER170721P000130002017-06-29 11:10AM EDT13.000.100.000.200.00-100200615.63%
OMER170721P000140002017-06-30 10:41AM EDT14.000.200.000.200.0533.33%140543.75%
OMER170721P000150002017-06-29 3:59PM EDT15.000.200.050.350.00-10334557.81%
OMER170721P000160002017-07-17 3:20PM EDT16.000.040.000.150.00-1163389.06%
OMER170721P000170002017-07-14 12:37PM EDT17.000.110.000.20-0.09-45.00%263351.56%
OMER170721P000180002017-07-18 2:26PM EDT18.000.040.000.200.00-37285292.19%
OMER170721P000190002017-07-18 12:09PM EDT19.000.100.000.250.00-3213249.22%
OMER170721P000200002017-07-20 2:14PM EDT20.000.050.000.100.00-11387150.00%
OMER170721P000210002017-07-20 11:32AM EDT21.000.280.000.100.00-230699.22%
OMER170721P000220002017-07-21 10:15AM EDT22.000.260.000.25-0.19-42.22%2075266.80%
OMER170721P000230002017-07-20 11:32AM EDT23.001.670.501.000.00-222394.53%
OMER170721P000240002017-07-20 12:19PM EDT24.002.501.302.300.00-398172.27%
OMER170721P000250002017-07-20 1:35PM EDT25.003.002.353.100.00-10207203.91%
OMER170721P000260002017-07-21 10:31AM EDT26.003.592.555.70-2.56-41.63%145370.31%
OMER170721P000270002017-06-27 10:56AM EDT27.004.837.107.600.00-111932.81%
OMER170721P000280002017-06-20 12:44PM EDT28.004.253.303.800.00-14120.00%