U.S. Markets closed

Omeros Corporation (OMER)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.61+0.65 (+2.96%)
At close: 4:00PM EDT

23.14 0.53 (2.34%)
After hours: 6:13PM 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 EDT5.0014.5018.1020.800.00-55716.02%
OMER170818C000060002017-06-02 11:49PM EDT6.005.708.5010.400.00-100.00%
OMER170818C000070002017-06-16 3:58PM EDT7.0016.9015.9018.408.70106.10%215510.94%
OMER170818C000080002017-06-22 10:15AM EDT8.0017.5018.1019.409.20110.84%11780.08%
OMER170818C000090002017-07-07 10:49AM EDT9.009.709.8010.80-0.80-7.62%570.00%
OMER170818C000100002017-07-18 12:07PM EDT10.0011.5011.3012.600.00-10430.00%
OMER170818C000110002017-07-10 11:15AM EDT11.008.9510.0010.800.00-5600.00%
OMER170818C000120002017-07-18 11:50AM EDT12.009.409.6011.000.00-2264190.63%
OMER170818C000130002017-07-24 10:37AM EDT13.009.699.2010.201.1914.00%3068121.88%
OMER170818C000140002017-07-13 1:12PM EDT14.005.907.107.800.00-391170.00%
OMER170818C000150002017-07-13 3:50PM EDT15.005.305.407.000.00-12100.00%
OMER170818C000160002017-07-14 12:46PM EDT16.005.675.506.000.6613.17%46080.00%
OMER170818C000170002017-07-18 1:52PM EDT17.004.785.005.600.00-23470.00%
OMER170818C000180002017-07-19 11:01AM EDT18.004.294.304.800.00-2022870.12%
OMER170818C000190002017-07-24 3:19PM EDT19.004.213.904.500.7622.03%718686.23%
OMER170818C000200002017-07-24 9:35AM EDT20.003.003.203.90-0.10-3.23%479489.16%
OMER170818C000210002017-07-24 2:42PM EDT21.002.752.603.10-0.15-5.17%1859185.45%
OMER170818C000220002017-07-24 11:56AM EDT22.002.502.202.550.208.70%1120988.48%
OMER170818C000230002017-07-24 3:47PM EDT23.001.831.752.050.063.39%9418687.94%
OMER170818C000240002017-07-24 2:38PM EDT24.001.591.401.600.074.61%30654687.50%
OMER170818C000250002017-07-24 3:42PM EDT25.001.201.101.35-0.10-7.69%10938889.55%
OMER170818C000260002017-07-24 3:50PM EDT26.000.950.851.050.00-8137089.06%
OMER170818C000270002017-07-24 3:12PM EDT27.000.730.650.85-0.02-2.67%3036589.65%
OMER170818C000280002017-07-24 1:24PM EDT28.000.650.550.700.058.33%1753692.38%
OMER170818C000290002017-07-24 12:03PM EDT29.000.500.350.60-0.06-10.71%531791.70%
OMER170818C000300002017-07-24 11:11AM EDT30.000.460.250.45-0.03-6.12%1045790.63%
OMER170818C000310002017-07-24 12:27PM EDT31.000.330.200.350.0517.86%109791.41%
OMER170818C000320002017-07-24 12:30PM EDT32.000.270.100.350.0522.73%109592.97%
OMER170818C000330002017-06-28 9:58AM EDT33.000.490.200.450.00-182108.20%
OMER170818C000340002017-07-14 12:30PM EDT34.000.250.100.35-0.01-3.85%9850104.49%
OMER170818C000350002017-07-10 1:33PM EDT35.000.190.100.300.00-5062107.03%
OMER170818C000370002017-06-30 11:45PM EDT37.000.350.050.300.00-2525113.87%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170818P000050002017-07-17 2:10PM EDT5.000.070.000.300.00-13334.38%
OMER170818P000070002017-06-02 11:49PM EDT7.000.250.000.150.00-108232.03%
OMER170818P000080002017-06-02 11:49PM EDT8.000.250.000.200.00-2214217.97%
OMER170818P000090002017-07-21 3:10PM EDT9.000.060.000.250.0120.00%295203.13%
OMER170818P000100002017-07-21 2:26PM EDT10.000.040.000.20-0.05-55.56%169174.61%
OMER170818P000110002017-06-13 10:32AM EDT11.000.150.000.250.00-576163.28%
OMER170818P000120002017-07-07 11:44AM EDT12.000.240.100.450.18300.00%251173.83%
OMER170818P000130002017-07-03 9:40AM EDT13.000.300.200.550.00-165168.75%
OMER170818P000140002017-07-17 11:44AM EDT14.000.100.050.200.00-52,744114.84%
OMER170818P000150002017-07-17 11:44AM EDT15.000.300.050.250.00-12,892105.08%
OMER170818P000160002017-07-19 11:58AM EDT16.000.450.200.450.00-556112.11%
OMER170818P000170002017-07-24 3:32PM EDT17.000.250.250.50-0.60-70.59%4245101.56%
OMER170818P000180002017-07-24 2:54PM EDT18.000.500.500.65-0.15-23.08%18250101.37%
OMER170818P000190002017-07-24 3:31PM EDT19.000.820.700.85-0.14-14.58%5539697.46%
OMER170818P000200002017-07-24 3:07PM EDT20.001.101.001.25-0.20-15.38%4964098.73%
OMER170818P000210002017-07-24 2:10PM EDT21.001.471.351.60-0.23-13.53%2414596.29%
OMER170818P000220002017-07-24 3:07PM EDT22.002.001.752.00-0.30-13.04%454893.26%
OMER170818P000230002017-07-24 12:13PM EDT23.002.402.352.60-0.45-15.79%384395.80%
OMER170818P000240002017-07-21 11:19AM EDT24.003.423.403.80-0.38-10.00%1057117.68%
OMER170818P000250002017-07-24 12:03PM EDT25.003.903.604.00-0.29-6.92%54297.71%
OMER170818P000260002017-07-21 10:31AM EDT26.005.034.905.60-2.89-36.49%113130.08%
OMER170818P000270002017-06-22 6:00PM EDT27.003.973.504.100.00-100.00%
OMER170818P000280002017-06-16 1:49PM EDT28.005.805.506.40-6.80-53.97%50188.57%
OMER170818P000310002017-07-18 10:08AM EDT31.0010.509.209.800.00-100143.95%
OMER170818P000320002017-06-16 11:55PM EDT32.009.008.909.600.00-9091.60%