OMER - Omeros Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMER191115C00010000 | 2019-11-14 12:13PM EST | 10.00 | 3.50 | 3.20 | 3.80 | +0.05 | +1.45% | 20 | 20 | 393.75% |
| OMER191115C00011000 | 2019-11-12 10:28AM EST | 11.00 | 2.70 | 1.80 | 3.10 | 0.00 | - | 9 | 0 | 417.19% |
| OMER191115C00012000 | 2019-11-13 12:03PM EST | 12.00 | 2.15 | 1.05 | 2.60 | 0.00 | - | 1 | 10 | 223.44% |
| OMER191115C00013000 | 2019-11-14 1:53PM EST | 13.00 | 0.45 | 0.50 | 0.85 | -0.78 | -63.41% | 5 | 46 | 86.72% |
| OMER191115C00014000 | 2019-11-14 1:48PM EST | 14.00 | 0.06 | 0.05 | 0.20 | -0.19 | -76.00% | 33 | 434 | 74.22% |
| OMER191115C00015000 | 2019-11-14 1:00PM EST | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 316 | 106.25% |
| OMER191115C00016000 | 2019-11-13 9:39AM EST | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 143 | 458 | 50.00% |
| OMER191115C00017000 | 2019-11-13 11:14AM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 50.00% |
| OMER191115C00018000 | 2019-11-12 3:58PM EST | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 471 | 50.00% |
| OMER191115C00019000 | 2019-11-11 9:55AM EST | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 1,246 | 380.47% |
| OMER191115C00020000 | 2019-11-12 2:54PM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 798 | 50.00% |
| OMER191115C00021000 | 2019-10-31 11:51AM EST | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 931 | 50.00% |
| OMER191115C00022000 | 2019-10-30 9:49AM EST | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 281 | 50.00% |
| OMER191115C00023000 | 2019-10-23 1:09PM EST | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 164 | 50.00% |
| OMER191115C00024000 | 2019-10-28 9:53AM EST | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 173 | 50.00% |
| OMER191115C00025000 | 2019-11-13 11:14AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 100.00% |
| OMER191115C00026000 | 2019-06-10 12:37PM EST | 26.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 6 | 42 | 680.47% |
| OMER191115C00027000 | 2019-10-16 12:57PM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 50.00% |
| OMER191115C00028000 | 2019-07-29 12:44PM EST | 28.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 2 | 22 | 642.19% |
| OMER191115C00030000 | 2019-08-20 12:22PM EST | 30.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 49 | 575.00% |
| OMER191115C00033000 | 2019-06-07 10:06AM EST | 33.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | - | 10 | 709.38% |
| OMER191115C00035000 | 2019-11-05 3:44PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 50.00% |
| OMER191115C00038000 | 2019-08-19 1:04PM EST | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 670.31% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OMER191115P00008000 | 2019-06-26 1:11PM EST | 8.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | - | 0 | 554.69% |
| OMER191115P00009000 | 2019-07-21 11:01PM EST | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OMER191115P00010000 | 2019-11-05 11:11AM EST | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| OMER191115P00011000 | 2019-11-12 3:22PM EST | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 50.00% |
| OMER191115P00012000 | 2019-11-13 11:49AM EST | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 184 | 161.72% |
| OMER191115P00013000 | 2019-11-14 2:20PM EST | 13.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 11 | 566 | 75.00% |
| OMER191115P00014000 | 2019-11-14 12:01PM EST | 14.00 | 0.60 | 0.40 | 0.80 | +0.10 | +20.00% | 2 | 299 | 78.13% |
| OMER191115P00015000 | 2019-11-14 1:08PM EST | 15.00 | 1.69 | 1.20 | 1.75 | +0.39 | +30.00% | 20 | 581 | 81.25% |
| OMER191115P00016000 | 2019-11-14 11:27AM EST | 16.00 | 2.44 | 2.35 | 2.75 | +0.39 | +19.02% | 4 | 472 | 175.78% |
| OMER191115P00017000 | 2019-11-13 2:01PM EST | 17.00 | 2.90 | 3.30 | 3.90 | 0.00 | - | 148 | 270 | 246.09% |
| OMER191115P00018000 | 2019-11-13 11:44AM EST | 18.00 | 4.10 | 4.30 | 4.90 | 0.00 | - | 20 | 248 | 288.28% |
| OMER191115P00019000 | 2019-11-13 2:34PM EST | 19.00 | 5.00 | 5.30 | 7.80 | 0.00 | - | 10 | 33 | 653.52% |
| OMER191115P00020000 | 2019-09-17 10:02AM EST | 20.00 | 2.85 | 4.70 | 5.50 | 0.00 | - | 1 | 41 | 0.00% |
| OMER191115P00021000 | 2019-11-13 11:42AM EST | 21.00 | 7.10 | 7.30 | 9.90 | 0.00 | - | 50 | 61 | 756.25% |
| OMER191115P00022000 | 2019-09-20 1:08PM EST | 22.00 | 5.00 | 6.00 | 6.70 | 0.00 | - | 20 | 21 | 0.00% |
| OMER191115P00023000 | 2019-08-20 9:15AM EST | 23.00 | 4.30 | 5.40 | 5.80 | 0.00 | - | - | 52 | 0.00% |
| OMER191115P00026000 | 2019-09-16 1:52PM EST | 26.00 | 7.50 | 10.60 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| OMER191115P00027000 | 2019-08-20 2:37PM EST | 27.00 | 7.60 | 8.60 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| OMER191115P00030000 | 2019-10-03 1:06PM EST | 30.00 | 14.75 | 13.20 | 16.40 | 0.00 | - | 5 | 0 | 0.00% |
| OMER191115P00036000 | 2019-08-11 11:07PM EST | 36.00 | 18.80 | 16.50 | 19.60 | 0.00 | - | - | 0 | 0.00% |
| OMER191115P00037000 | 2019-08-09 10:36AM EST | 37.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OMER191115P00038000 | 2019-08-18 11:03PM EST | 38.00 | 20.70 | 17.70 | 21.70 | 0.00 | - | - | 10 | 0.00% |