U.S. Markets closed

Omeros Corporation (OMER)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
25.71-0.85 (-3.20%)
At close: 4:00PM EDT
People also watch
TGTXFOLDSGYPPTLACEMP
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%
OMER170721C000150002017-06-20 1:38PM EDT15.0011.3010.2012.300.00-528167.19%
OMER170721C000160002017-06-23 11:36AM EDT16.009.438.9010.50-0.57-5.70%2050171.48%
OMER170721C000170002017-06-19 3:24PM EDT17.007.727.308.302.9260.83%31880.00%
OMER170721C000180002017-06-23 11:17AM EDT18.007.706.908.20-0.30-3.75%51176118.16%
OMER170721C000190002017-06-23 3:11PM EDT19.006.506.107.90-1.15-15.03%117089.26%
OMER170721C000200002017-06-23 2:03PM EDT20.005.505.406.50-1.25-18.52%2028173.44%
OMER170721C000210002017-06-20 1:45PM EDT21.005.205.606.500.00-1046123.10%
OMER170721C000220002017-06-23 2:42PM EDT22.004.004.004.80-1.00-20.00%1910177.25%
OMER170721C000230002017-06-23 3:56PM EDT23.003.713.404.10-0.62-14.32%4119879.20%
OMER170721C000240002017-06-23 1:08PM EDT24.002.882.653.40-0.62-17.71%10524675.10%
OMER170721C000250002017-06-23 3:25PM EDT25.002.352.152.85-0.95-28.79%14629476.03%
OMER170721C000260002017-06-23 3:48PM EDT26.002.001.852.30-0.40-16.67%4213577.73%
OMER170721C000270002017-06-23 2:44PM EDT27.001.401.502.00-0.71-33.65%1022980.47%
OMER170721C000280002017-06-23 10:56AM EDT28.001.601.151.70-0.27-14.44%429381.05%
OMER170721C000290002017-06-23 3:59PM EDT29.001.140.901.45-0.36-24.00%333582.32%
OMER170721C000300002017-06-23 11:52AM EDT30.000.900.700.90-0.40-30.77%758276.56%
OMER170721C000310002017-06-22 6:00PM EDT31.001.160.851.150.00-301093.46%
OMER170721C000320002017-06-23 3:59PM EDT32.000.710.450.90-0.24-25.26%21386.72%
OMER170721C000330002017-06-22 6:00PM EDT33.000.750.550.900.1015.38%353596.19%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER170721P000080002017-06-12 4:51PM EDT8.000.090.000.100.00-10200.78%
OMER170721P000130002017-06-12 10:55AM EDT13.000.420.100.25-0.15-26.32%44153.32%
OMER170721P000140002017-06-20 3:48PM EDT14.000.050.000.250.00-1617129.69%
OMER170721P000150002017-06-22 12:14PM EDT15.000.090.000.300.0480.00%3270121.09%
OMER170721P000160002017-06-23 3:02PM EDT16.000.070.050.15-0.10-58.82%2078100.39%
OMER170721P000170002017-06-23 3:59PM EDT17.000.110.000.20-0.49-81.67%22289.06%
OMER170721P000180002017-06-22 1:57PM EDT18.000.250.050.250.00-58085.94%
OMER170721P000190002017-06-20 9:30AM EDT19.000.710.150.300.00-115883.20%
OMER170721P000200002017-06-23 3:59PM EDT20.000.410.300.55-0.04-8.89%771187.50%
OMER170721P000210002017-06-23 1:57PM EDT21.000.660.450.750.1426.92%135085.64%
OMER170721P000220002017-06-23 3:42PM EDT22.000.980.751.050.2840.00%3369887.40%
OMER170721P000230002017-06-23 3:22PM EDT23.001.351.001.350.4042.11%118384.96%
OMER170721P000240002017-06-23 9:50AM EDT24.001.431.351.90-0.17-10.63%108287.01%
OMER170721P000250002017-06-23 3:50PM EDT25.002.101.802.300.00-9418885.45%
OMER170721P000260002017-06-23 2:25PM EDT26.003.002.252.950.7030.43%152986.04%
OMER170721P000270002017-06-22 6:00PM EDT27.002.952.603.100.00-12073.73%
OMER170721P000280002017-06-20 12:44PM EDT28.004.253.303.800.00-141275.00%