OMER - Omeros Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER191115C000100002019-11-14 12:13PM EST10.003.503.203.80+0.05+1.45%2020393.75%
OMER191115C000110002019-11-12 10:28AM EST11.002.701.803.100.00-90417.19%
OMER191115C000120002019-11-13 12:03PM EST12.002.151.052.600.00-110223.44%
OMER191115C000130002019-11-14 1:53PM EST13.000.450.500.85-0.78-63.41%54686.72%
OMER191115C000140002019-11-14 1:48PM EST14.000.060.050.20-0.19-76.00%3343474.22%
OMER191115C000150002019-11-14 1:00PM EST15.000.050.000.10-0.05-50.00%1316106.25%
OMER191115C000160002019-11-13 9:39AM EST16.000.180.000.000.00-14345850.00%
OMER191115C000170002019-11-13 11:14AM EST17.000.020.000.000.00-924650.00%
OMER191115C000180002019-11-12 3:58PM EST18.000.100.000.000.00-347150.00%
OMER191115C000190002019-11-11 9:55AM EST19.000.100.000.500.00-31,246380.47%
OMER191115C000200002019-11-12 2:54PM EST20.000.050.000.000.00-579850.00%
OMER191115C000210002019-10-31 11:51AM EST21.000.150.000.000.00-15093150.00%
OMER191115C000220002019-10-30 9:49AM EST22.000.150.000.000.00-2028150.00%
OMER191115C000230002019-10-23 1:09PM EST23.000.080.000.000.00-7016450.00%
OMER191115C000240002019-10-28 9:53AM EST24.000.150.000.000.00-10017350.00%
OMER191115C000250002019-11-13 11:14AM EST25.000.010.000.000.00-2363100.00%
OMER191115C000260002019-06-10 12:37PM EST26.000.550.100.750.00-642680.47%
OMER191115C000270002019-10-16 12:57PM EST27.000.050.000.000.00-218150.00%
OMER191115C000280002019-07-29 12:44PM EST28.000.200.150.350.00-222642.19%
OMER191115C000300002019-08-20 12:22PM EST30.000.300.000.200.00-1049575.00%
OMER191115C000330002019-06-07 10:06AM EST33.000.500.100.300.00--10709.38%
OMER191115C000350002019-11-05 3:44PM EST35.000.010.000.000.00-411950.00%
OMER191115C000380002019-08-19 1:04PM EST38.000.100.000.150.00--10670.31%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OMER191115P000080002019-06-26 1:11PM EST8.000.330.000.400.00--0554.69%
OMER191115P000090002019-07-21 11:01PM EST9.000.350.000.000.00--150.00%
OMER191115P000100002019-11-05 11:11AM EST10.000.100.000.000.00-11650.00%
OMER191115P000110002019-11-12 3:22PM EST11.000.080.000.000.00-525450.00%
OMER191115P000120002019-11-13 11:49AM EST12.000.050.000.250.00-27184161.72%
OMER191115P000130002019-11-14 2:20PM EST13.000.100.050.15+0.05+100.00%1156675.00%
OMER191115P000140002019-11-14 12:01PM EST14.000.600.400.80+0.10+20.00%229978.13%
OMER191115P000150002019-11-14 1:08PM EST15.001.691.201.75+0.39+30.00%2058181.25%
OMER191115P000160002019-11-14 11:27AM EST16.002.442.352.75+0.39+19.02%4472175.78%
OMER191115P000170002019-11-13 2:01PM EST17.002.903.303.900.00-148270246.09%
OMER191115P000180002019-11-13 11:44AM EST18.004.104.304.900.00-20248288.28%
OMER191115P000190002019-11-13 2:34PM EST19.005.005.307.800.00-1033653.52%
OMER191115P000200002019-09-17 10:02AM EST20.002.854.705.500.00-1410.00%
OMER191115P000210002019-11-13 11:42AM EST21.007.107.309.900.00-5061756.25%
OMER191115P000220002019-09-20 1:08PM EST22.005.006.006.700.00-20210.00%
OMER191115P000230002019-08-20 9:15AM EST23.004.305.405.800.00--520.00%
OMER191115P000260002019-09-16 1:52PM EST26.007.5010.6011.400.00--10.00%
OMER191115P000270002019-08-20 2:37PM EST27.007.608.609.700.00--10.00%
OMER191115P000300002019-10-03 1:06PM EST30.0014.7513.2016.400.00-500.00%
OMER191115P000360002019-08-11 11:07PM EST36.0018.8016.5019.600.00--00.00%
OMER191115P000370002019-08-09 10:36AM EST37.0019.900.000.000.00-1000.00%
OMER191115P000380002019-08-18 11:03PM EST38.0020.7017.7021.700.00--100.00%