NasdaqGM - Delayed Quote • USD
RAPT Therapeutics, Inc. (RAPT)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAPT240517C00005000 | 4/4/2024 7:04 PM | 5 | 3.39 | 2.95 | 4.50 | 0.00 | 0.00% | 1 | 63 | 283.98% |
| RAPT240517C00007500 | 4/23/2024 7:16 PM | 7.5 | 1.50 | 0.90 | 2.30 | -1.05 | -41.18% | 1 | 64 | 166.41% |
| RAPT240517C00010000 | 4/23/2024 2:18 PM | 10 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 2 | 490 | 144.53% |
| RAPT240517C00012500 | 4/23/2024 5:34 PM | 12.5 | 0.25 | 0.10 | 2.60 | 0.00 | 0.00% | 6 | 755 | 301.37% |
| RAPT240517C00015000 | 4/22/2024 6:30 PM | 15 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 86 | 157.81% |
| RAPT240517C00017500 | 4/17/2024 1:30 PM | 17.5 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 48 | 241.41% |
| RAPT240517C00020000 | 4/22/2024 1:30 PM | 20 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 60 | 240.63% |
| RAPT240517C00022500 | 2/6/2024 8:32 PM | 22.5 | 7.40 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 8 | 241.41% |
| RAPT240517C00025000 | 3/6/2024 3:33 PM | 25 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 16 | 306.25% |
| RAPT240517C00030000 | 2/22/2024 8:21 PM | 30 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 40 | 643 | 616.41% |
| RAPT240517C00035000 | 12/19/2023 8:21 PM | 35 | 1.64 | 1.45 | 4.20 | 0.00 | 0.00% | - | 20 | 695.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RAPT240517P00002500 | 2/20/2024 8:45 PM | 2.5 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 21 | 1,737.50% |
| RAPT240517P00005000 | 4/19/2024 7:27 PM | 5 | 0.45 | 0.10 | 0.25 | 0.00 | 0.00% | 2 | 125 | 160.94% |
| RAPT240517P00007500 | 4/23/2024 6:56 PM | 7.5 | 1.00 | 0.55 | 1.10 | 0.25 | 33.33% | 39 | 624 | 131.25% |
| RAPT240517P00010000 | 3/12/2024 5:39 PM | 10 | 2.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 207 | 121.09% |
| RAPT240517P00015000 | 2/20/2024 6:04 PM | 15 | 7.35 | 6.30 | 8.90 | 0.00 | 0.00% | 38 | 711 | 246.88% |
| RAPT240517P00017500 | 4/12/2024 2:00 PM | 17.5 | 8.40 | 9.20 | 12.00 | 0.00 | 0.00% | 25 | 2,086 | 348.83% |
| RAPT240517P00020000 | 12/18/2023 7:48 PM | 20 | 4.00 | 2.10 | 4.20 | 0.00 | 0.00% | - | 5 | 0.00% |
| RAPT240517P00022500 | 2/16/2024 5:53 PM | 22.5 | 2.05 | 13.60 | 16.50 | 0.00 | 0.00% | 21 | 42 | 319.53% |
| RAPT240517P00025000 | 1/30/2024 2:30 PM | 25 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 0.00% |
Related Tickers
ALLK Allakos Inc.
1.0500
-0.94%
MCRB Seres Therapeutics, Inc.
0.7600
+21.68%
TERN Terns Pharmaceuticals, Inc.
4.6900
-2.70%
TNXP Tonix Pharmaceuticals Holding Corp.
0.1568
+0.90%
AKBA Akebia Therapeutics, Inc.
1.3700
+0.74%
TYRA Tyra Biosciences, Inc.
16.38
+5.68%
EFTR eFFECTOR Therapeutics, Inc.
1.9400
+8.99%
KRON Kronos Bio, Inc.
0.9500
-1.04%
ANNX Annexon, Inc.
4.4400
-2.31%
IMRX Immuneering Corporation
1.6300
-5.23%