U.S. Markets open in 3 hrs 23 mins

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
20.88-0.11 (-0.52%)
At close: 4:00PM EDT
People also watch
TGTXPTLAFOLDSGYPOCUL
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER171020C000150002017-09-21 11:15AM EDT15.006.205.706.100.00-47160.16%
OMER171020C000160002017-09-21 11:15AM EDT16.005.264.706.000.00-468105.27%
OMER171020C000170002017-09-08 11:48PM EDT17.004.704.104.700.00-101092.19%
OMER171020C000180002017-09-22 11:08AM EDT18.003.183.003.40-0.99-23.74%922661.72%
OMER171020C000190002017-09-19 2:27PM EDT19.002.382.202.700.00-11761.33%
OMER171020C000200002017-09-22 11:28AM EDT20.001.751.702.100.00-21865.14%
OMER171020C000210002017-09-21 3:39PM EDT21.001.451.301.500.00-4133965.53%
OMER171020C000220002017-09-22 1:47PM EDT22.000.900.851.10-0.13-12.62%2966464.36%
OMER171020C000230002017-09-22 3:54PM EDT23.000.650.550.70-0.05-7.14%2162661.91%
OMER171020C000240002017-09-22 1:07PM EDT24.000.400.350.45-0.10-20.00%319261.23%
OMER171020C000250002017-09-21 3:15PM EDT25.000.300.200.350.00-149762.70%
OMER171020C000260002017-09-22 9:51AM EDT26.000.200.100.25-0.03-13.04%207662.89%
OMER171020C000270002017-09-22 3:02PM EDT27.000.150.050.20-0.05-25.00%5011764.84%
OMER171020C000280002017-09-22 11:27AM EDT28.000.100.050.15-0.05-33.33%5020568.36%
OMER171020C000290002017-09-21 11:33AM EDT29.000.100.050.150.00-9011574.61%
OMER171020C000300002017-09-18 3:56PM EDT30.000.070.000.100.00-304771.09%
OMER171020C000310002017-09-19 3:03PM EDT31.000.050.000.100.00-506075.78%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER171020P000140002017-09-15 11:58PM EDT14.000.100.000.100.00-200082.03%
OMER171020P000150002017-09-14 10:05AM EDT15.000.150.100.200.00-12,23788.28%
OMER171020P000160002017-09-14 10:09AM EDT16.000.250.100.250.00-12,34877.34%
OMER171020P000170002017-09-11 9:41AM EDT17.000.400.250.450.00-52079.30%
OMER171020P000180002017-09-21 1:59PM EDT18.000.350.300.450.00-4015165.63%
OMER171020P000190002017-09-19 10:05AM EDT19.000.850.500.750.00-2118564.36%
OMER171020P000200002017-09-21 2:05PM EDT20.000.950.851.200.00-325865.43%
OMER171020P000210002017-09-21 1:11PM EDT21.001.301.351.600.00-531663.48%
OMER171020P000220002017-09-21 3:23PM EDT22.002.001.952.250.00-85064.65%
OMER171020P000230002017-09-21 1:54PM EDT23.002.642.602.950.00-31063.48%
OMER171020P000240002017-09-14 12:07PM EDT24.004.403.704.200.00-31684.77%
OMER171020P000250002017-09-15 3:25PM EDT25.004.984.605.10-0.34-6.39%2490.72%
OMER171020P000260002017-09-12 3:21PM EDT26.006.185.506.100.00-2797.95%