RARE - Ultragenyx Pharmaceutical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RARE200221C000300002020-01-10 3:18PM EST30.0024.5027.8032.500.00-40120.12%
RARE200221C000350002020-01-07 2:23PM EST35.0010.1622.9027.500.00-150100.39%
RARE200221C000400002020-01-17 3:51PM EST40.0020.6418.6022.60-0.26-1.24%33098.63%
RARE200221C000450002020-01-15 3:43PM EST45.0016.2013.1015.700.00-5078.71%
RARE200221C000500002020-01-16 10:52AM EST50.0011.4010.7011.500.00-2065.92%
RARE200221C000550002020-01-17 11:52AM EST55.007.256.807.40-0.58-7.41%126958.67%
RARE200221C000600002020-01-17 11:19AM EST60.003.803.905.10-0.80-17.39%4061.08%
RARE200221C000650002020-01-17 11:08AM EST65.002.102.102.45-0.55-20.75%415756.30%
RARE200221C000700002020-01-17 12:12PM EST70.001.291.151.45-0.27-17.31%3058.91%
RARE200221C000750002020-01-15 1:58PM EST75.000.820.601.050.00-92063.23%
RARE200221C000800002020-01-15 12:39PM EST80.000.450.450.650.00-1067.38%
RARE200221C000850002020-01-14 3:49PM EST85.000.500.300.450.00-6871.00%
RARE200221C000900002020-01-14 1:05PM EST90.000.300.150.350.00-1573.63%
RARE200221C000950002020-01-17 12:07PM EST95.000.150.100.30-0.10-40.00%3078.13%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RARE200221P000200002019-12-02 11:59AM EST20.000.190.000.250.00--0171.09%
RARE200221P000250002019-11-18 12:35PM EST25.000.750.100.250.00--25146.29%
RARE200221P000300002019-11-06 1:10PM EST30.001.600.750.900.00--8163.48%
RARE200221P000350002020-01-10 3:06PM EST35.000.300.000.250.00-131989.45%
RARE200221P000400002020-01-15 10:41AM EST40.000.200.100.300.00-167775.98%
RARE200221P000450002020-01-14 2:00PM EST45.000.550.350.550.00-81,07868.65%
RARE200221P000500002020-01-17 2:42PM EST50.000.940.851.00+0.09+10.59%5061.04%
RARE200221P000550002020-01-17 3:50PM EST55.001.951.802.00+0.03+1.56%5054.83%
RARE200221P000600002020-01-17 9:49AM EST60.003.603.704.30+0.05+1.41%2053.78%
RARE200221P000650002020-01-17 12:11PM EST65.007.046.907.50+0.04+0.57%1354.64%