Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,137.50 +5.25 (+0.13%) Dow Futures
34,052.00 -96.00 (-0.28%) Nasdaq Futures
12,506.00 +91.75 (+0.74%) Russell 2000 Futures
1,964.60 -3.80 (-0.19%) Crude Oil
76.96 +0.55 (+0.72%) Gold
1,968.20 +25.40 (+1.31%)
Prometheus Biosciences, Inc. (RXDX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXDX230217C00012500 | 2022-11-07 11:03AM EST | 12.50 | 39.00 | 86.50 | 88.50 | 0.00 | - | 1 | 2 | 0.00% |
| RXDX230217C00017500 | 2022-12-07 9:55AM EST | 17.50 | 88.20 | 85.40 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| RXDX230217C00020000 | 2022-12-07 9:55AM EST | 20.00 | 89.50 | 82.60 | 85.00 | 0.00 | - | - | 0 | 0.00% |
| RXDX230217C00022500 | 2022-12-07 9:55AM EST | 22.50 | 87.00 | 80.50 | 82.60 | 0.00 | - | - | 0 | 0.00% |
| RXDX230217C00025000 | 2022-12-20 12:36PM EST | 25.00 | 84.00 | 92.70 | 94.20 | 0.00 | - | 40 | 19 | 867.77% |
| RXDX230217C00030000 | 2022-12-07 9:34AM EST | 30.00 | 73.40 | 72.90 | 75.20 | 0.00 | - | - | 0 | 0.00% |
| RXDX230217C00035000 | 2022-12-07 9:31AM EST | 35.00 | 71.00 | 67.90 | 70.00 | 0.00 | - | - | 0 | 0.00% |
| RXDX230217C00040000 | 2023-01-11 2:11PM EST | 40.00 | 72.95 | 67.80 | 72.00 | 0.00 | - | 1 | 0 | 233.98% |
| RXDX230217C00050000 | 2023-01-23 1:36PM EST | 50.00 | 65.50 | 57.80 | 61.90 | 0.00 | - | 1 | 10 | 179.10% |
| RXDX230217C00055000 | 2023-01-18 10:01AM EST | 55.00 | 67.40 | 52.50 | 57.00 | 0.00 | - | 1 | 2 | 142.19% |
| RXDX230217C00060000 | 2023-01-31 12:47PM EST | 60.00 | 55.30 | 49.00 | 51.80 | 0.00 | - | 1 | 1 | 181.54% |
| RXDX230217C00065000 | 2023-01-31 9:45AM EST | 65.00 | 50.85 | 44.00 | 46.50 | 0.00 | - | 1 | 72 | 153.22% |
| RXDX230217C00070000 | 2023-01-03 9:38AM EST | 70.00 | 38.20 | 38.60 | 42.30 | 0.00 | - | 1 | 2 | 143.70% |
| RXDX230217C00075000 | 2023-01-12 1:12PM EST | 75.00 | 47.20 | 33.20 | 37.10 | 0.00 | - | 12 | 5 | 112.50% |
| RXDX230217C00080000 | 2023-01-12 1:11PM EST | 80.00 | 42.60 | 28.50 | 32.50 | 0.00 | - | 8 | 8 | 109.62% |
| RXDX230217C00085000 | 2022-12-23 12:08PM EST | 85.00 | 27.30 | 29.90 | 31.80 | 0.00 | - | 9 | 10 | 192.85% |
| RXDX230217C00090000 | 2023-01-27 11:57AM EST | 90.00 | 25.75 | 18.00 | 22.50 | 0.00 | - | 2 | 9 | 69.53% |
| RXDX230217C00095000 | 2023-02-01 3:57PM EST | 95.00 | 15.67 | 15.10 | 16.80 | -0.74 | -4.51% | 5 | 20 | 69.75% |
| RXDX230217C00100000 | 2023-02-01 2:17PM EST | 100.00 | 10.35 | 10.90 | 12.30 | -4.85 | -31.91% | 5 | 116 | 62.38% |
| RXDX230217C00105000 | 2023-01-17 9:57AM EST | 105.00 | 16.90 | 7.20 | 8.30 | 0.00 | - | 3 | 20 | 56.67% |
| RXDX230217C00110000 | 2023-02-01 12:23PM EST | 110.00 | 4.30 | 4.80 | 5.70 | -4.00 | -48.19% | 14 | 128 | 59.03% |
| RXDX230217C00115000 | 2023-02-01 2:28PM EST | 115.00 | 2.50 | 2.80 | 3.50 | -3.20 | -56.14% | 4 | 270 | 57.62% |
| RXDX230217C00120000 | 2023-02-01 1:54PM EST | 120.00 | 1.43 | 1.55 | 2.05 | -2.35 | -62.17% | 14 | 663 | 57.28% |
| RXDX230217C00125000 | 2023-02-01 10:51AM EST | 125.00 | 1.01 | 0.30 | 1.30 | -2.29 | -69.39% | 10 | 72 | 53.81% |
| RXDX230217C00130000 | 2023-02-01 10:09AM EST | 130.00 | 0.60 | 0.00 | 0.75 | -0.85 | -58.62% | 15 | 215 | 53.47% |
| RXDX230217C00135000 | 2023-01-26 3:12PM EST | 135.00 | 0.80 | 0.00 | 3.50 | 0.00 | - | 200 | 2,007 | 93.36% |
| RXDX230217C00140000 | 2023-02-01 12:39PM EST | 140.00 | 0.44 | 0.00 | 0.50 | -1.01 | -69.66% | 50 | 9 | 65.33% |
| RXDX230217C00145000 | 2023-01-24 10:57AM EST | 145.00 | 0.90 | 0.10 | 1.00 | 0.00 | - | 1 | 5,006 | 84.72% |
| RXDX230217C00150000 | 2023-01-26 11:36AM EST | 150.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 28 | 122.36% |
| RXDX230217C00155000 | 2022-12-20 9:30AM EST | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RXDX230217C00160000 | 2023-01-20 10:26AM EST | 160.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 3 | 4 | 138.99% |
| RXDX230217C00165000 | 2023-01-23 9:30AM EST | 165.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 2 | 4 | 146.68% |
| RXDX230217C00170000 | 2023-01-19 3:54PM EST | 170.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 55 | 55 | 104.49% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RXDX230217P00012500 | 2022-12-22 12:52PM EST | 12.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 211 | 454.69% |
| RXDX230217P00015000 | 2022-12-28 12:36PM EST | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 40 | 389.84% |
| RXDX230217P00017500 | 2022-12-30 10:20AM EST | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 359.38% |
| RXDX230217P00020000 | 2022-12-29 1:41PM EST | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 317.97% |
| RXDX230217P00022500 | 2023-01-23 11:28AM EST | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 275.00% |
| RXDX230217P00025000 | 2022-12-13 3:00PM EST | 25.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 289.84% |
| RXDX230217P00030000 | 2023-02-01 1:21PM EST | 30.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 5 | 9 | 50.00% |
| RXDX230217P00035000 | 2022-12-13 10:32AM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 30 | 234.38% |
| RXDX230217P00040000 | 2023-01-11 1:35PM EST | 40.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 229.30% |
| RXDX230217P00045000 | 2023-01-11 2:11PM EST | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 211.33% |
| RXDX230217P00050000 | 2023-02-01 12:48PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 476 | 140.63% |
| RXDX230217P00055000 | 2023-01-26 10:12AM EST | 55.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 30 | 191 | 199.22% |
| RXDX230217P00060000 | 2023-01-26 12:19PM EST | 60.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 20 | 210 | 129.69% |
| RXDX230217P00065000 | 2023-01-30 10:40AM EST | 65.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 1 | 18 | 197.95% |
| RXDX230217P00070000 | 2023-01-31 11:42AM EST | 70.00 | 0.20 | 0.00 | 0.20 | -0.02 | -9.09% | 1 | 52 | 99.41% |
| RXDX230217P00075000 | 2023-01-30 11:04AM EST | 75.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 20 | 97 | 99.32% |
| RXDX230217P00080000 | 2023-02-01 2:00PM EST | 80.00 | 0.58 | 0.15 | 0.45 | +0.23 | +65.71% | 25 | 74 | 87.70% |
| RXDX230217P00085000 | 2023-01-20 12:10PM EST | 85.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 7 | 50 | 83.74% |
| RXDX230217P00090000 | 2023-02-01 2:23PM EST | 90.00 | 0.50 | 0.10 | 0.75 | +0.03 | +6.38% | 24 | 134 | 64.45% |
| RXDX230217P00095000 | 2023-02-01 2:46PM EST | 95.00 | 0.90 | 0.35 | 1.20 | +0.40 | +80.00% | 4 | 134 | 59.28% |
| RXDX230217P00100000 | 2023-02-01 3:10PM EST | 100.00 | 1.65 | 1.60 | 1.90 | -0.20 | -10.81% | 28 | 328 | 59.72% |
| RXDX230217P00105000 | 2023-02-01 1:56PM EST | 105.00 | 3.90 | 2.70 | 3.50 | +1.90 | +95.00% | 2 | 81 | 56.91% |
| RXDX230217P00110000 | 2023-02-01 1:51PM EST | 110.00 | 6.20 | 4.40 | 5.50 | +2.20 | +55.00% | 36 | 286 | 52.17% |
| RXDX230217P00115000 | 2023-01-31 1:36PM EST | 115.00 | 5.50 | 7.40 | 8.50 | 0.00 | - | 1 | 95 | 51.44% |
| RXDX230217P00120000 | 2023-02-01 10:57AM EST | 120.00 | 12.50 | 10.60 | 12.40 | +3.30 | +35.87% | 3 | 44 | 60.96% |
| RXDX230217P00125000 | 2023-01-25 2:06PM EST | 125.00 | 11.10 | 14.10 | 16.60 | 0.00 | - | 2 | 15 | 62.43% |
| RXDX230217P00130000 | 2022-12-08 1:00PM EST | 130.00 | 26.02 | 24.50 | 26.40 | 0.00 | - | - | 1 | 128.56% |
| RXDX230217P00140000 | 2022-12-23 2:15PM EST | 140.00 | 32.80 | 24.70 | 26.70 | 0.00 | - | 8 | 8 | 0.00% |
| RXDX230217P00145000 | 2023-01-03 9:39AM EST | 145.00 | 38.80 | 33.10 | 37.60 | 0.00 | - | 1 | 1 | 51.56% |
| RXDX230217P00160000 | 2023-01-20 10:26AM EST | 160.00 | 45.60 | 48.40 | 52.70 | 0.00 | - | 3 | 0 | 90.82% |
| RXDX230217P00170000 | 2023-02-01 9:31AM EST | 170.00 | 57.00 | 58.40 | 62.40 | +1.00 | +1.79% | 3 | 3 | 87.70% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
