Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Prometheus Biosciences, Inc. (RXDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
109.67-3.99 (-3.51%)
At close: 04:00PM EST
114.83 +5.16 (+4.71%)
After hours: 06:21PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RXDX230217C000125002022-11-07 11:03AM EST12.5039.0086.5088.500.00-120.00%
RXDX230217C000175002022-12-07 9:55AM EST17.5088.2085.4087.500.00--00.00%
RXDX230217C000200002022-12-07 9:55AM EST20.0089.5082.6085.000.00--00.00%
RXDX230217C000225002022-12-07 9:55AM EST22.5087.0080.5082.600.00--00.00%
RXDX230217C000250002022-12-20 12:36PM EST25.0084.0092.7094.200.00-4019867.77%
RXDX230217C000300002022-12-07 9:34AM EST30.0073.4072.9075.200.00--00.00%
RXDX230217C000350002022-12-07 9:31AM EST35.0071.0067.9070.000.00--00.00%
RXDX230217C000400002023-01-11 2:11PM EST40.0072.9567.8072.000.00-10233.98%
RXDX230217C000500002023-01-23 1:36PM EST50.0065.5057.8061.900.00-110179.10%
RXDX230217C000550002023-01-18 10:01AM EST55.0067.4052.5057.000.00-12142.19%
RXDX230217C000600002023-01-31 12:47PM EST60.0055.3049.0051.800.00-11181.54%
RXDX230217C000650002023-01-31 9:45AM EST65.0050.8544.0046.500.00-172153.22%
RXDX230217C000700002023-01-03 9:38AM EST70.0038.2038.6042.300.00-12143.70%
RXDX230217C000750002023-01-12 1:12PM EST75.0047.2033.2037.100.00-125112.50%
RXDX230217C000800002023-01-12 1:11PM EST80.0042.6028.5032.500.00-88109.62%
RXDX230217C000850002022-12-23 12:08PM EST85.0027.3029.9031.800.00-910192.85%
RXDX230217C000900002023-01-27 11:57AM EST90.0025.7518.0022.500.00-2969.53%
RXDX230217C000950002023-02-01 3:57PM EST95.0015.6715.1016.80-0.74-4.51%52069.75%
RXDX230217C001000002023-02-01 2:17PM EST100.0010.3510.9012.30-4.85-31.91%511662.38%
RXDX230217C001050002023-01-17 9:57AM EST105.0016.907.208.300.00-32056.67%
RXDX230217C001100002023-02-01 12:23PM EST110.004.304.805.70-4.00-48.19%1412859.03%
RXDX230217C001150002023-02-01 2:28PM EST115.002.502.803.50-3.20-56.14%427057.62%
RXDX230217C001200002023-02-01 1:54PM EST120.001.431.552.05-2.35-62.17%1466357.28%
RXDX230217C001250002023-02-01 10:51AM EST125.001.010.301.30-2.29-69.39%107253.81%
RXDX230217C001300002023-02-01 10:09AM EST130.000.600.000.75-0.85-58.62%1521553.47%
RXDX230217C001350002023-01-26 3:12PM EST135.000.800.003.500.00-2002,00793.36%
RXDX230217C001400002023-02-01 12:39PM EST140.000.440.000.50-1.01-69.66%50965.33%
RXDX230217C001450002023-01-24 10:57AM EST145.000.900.101.000.00-15,00684.72%
RXDX230217C001500002023-01-26 11:36AM EST150.000.500.003.500.00-128122.36%
RXDX230217C001550002022-12-20 9:30AM EST155.001.500.000.000.00--125.00%
RXDX230217C001600002023-01-20 10:26AM EST160.000.150.003.500.00-34138.99%
RXDX230217C001650002023-01-23 9:30AM EST165.000.400.003.500.00-24146.68%
RXDX230217C001700002023-01-19 3:54PM EST170.000.750.000.500.00-5555104.49%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RXDX230217P000125002022-12-22 12:52PM EST12.500.080.000.250.00-10211454.69%
RXDX230217P000150002022-12-28 12:36PM EST15.000.050.000.150.00-840389.84%
RXDX230217P000175002022-12-30 10:20AM EST17.500.050.000.150.00-323359.38%
RXDX230217P000200002022-12-29 1:41PM EST20.000.100.000.100.00-217317.97%
RXDX230217P000225002023-01-23 11:28AM EST22.500.050.000.050.00-1247275.00%
RXDX230217P000250002022-12-13 3:00PM EST25.000.300.000.150.00-324289.84%
RXDX230217P000300002023-02-01 1:21PM EST30.000.050.000.00-0.05-50.00%5950.00%
RXDX230217P000350002022-12-13 10:32AM EST35.000.050.000.200.00-330234.38%
RXDX230217P000400002023-01-11 1:35PM EST40.000.010.000.400.00-120229.30%
RXDX230217P000450002023-01-11 2:11PM EST45.000.100.000.500.00-225211.33%
RXDX230217P000500002023-02-01 12:48PM EST50.000.050.000.050.00-4476140.63%
RXDX230217P000550002023-01-26 10:12AM EST55.000.050.051.250.00-30191199.22%
RXDX230217P000600002023-01-26 12:19PM EST60.000.090.000.200.00-20210129.69%
RXDX230217P000650002023-01-30 10:40AM EST65.000.100.003.400.00-118197.95%
RXDX230217P000700002023-01-31 11:42AM EST70.000.200.000.20-0.02-9.09%15299.41%
RXDX230217P000750002023-01-30 11:04AM EST75.000.200.000.500.00-209799.32%
RXDX230217P000800002023-02-01 2:00PM EST80.000.580.150.45+0.23+65.71%257487.70%
RXDX230217P000850002023-01-20 12:10PM EST85.000.450.001.100.00-75083.74%
RXDX230217P000900002023-02-01 2:23PM EST90.000.500.100.75+0.03+6.38%2413464.45%
RXDX230217P000950002023-02-01 2:46PM EST95.000.900.351.20+0.40+80.00%413459.28%
RXDX230217P001000002023-02-01 3:10PM EST100.001.651.601.90-0.20-10.81%2832859.72%
RXDX230217P001050002023-02-01 1:56PM EST105.003.902.703.50+1.90+95.00%28156.91%
RXDX230217P001100002023-02-01 1:51PM EST110.006.204.405.50+2.20+55.00%3628652.17%
RXDX230217P001150002023-01-31 1:36PM EST115.005.507.408.500.00-19551.44%
RXDX230217P001200002023-02-01 10:57AM EST120.0012.5010.6012.40+3.30+35.87%34460.96%
RXDX230217P001250002023-01-25 2:06PM EST125.0011.1014.1016.600.00-21562.43%
RXDX230217P001300002022-12-08 1:00PM EST130.0026.0224.5026.400.00--1128.56%
RXDX230217P001400002022-12-23 2:15PM EST140.0032.8024.7026.700.00-880.00%
RXDX230217P001450002023-01-03 9:39AM EST145.0038.8033.1037.600.00-1151.56%
RXDX230217P001600002023-01-20 10:26AM EST160.0045.6048.4052.700.00-3090.82%
RXDX230217P001700002023-02-01 9:31AM EST170.0057.0058.4062.40+1.00+1.79%3387.70%
Advertisement
Advertisement