TGTX - TG Therapeutics, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGTX181019C00006000 | 2018-09-21 11:46PM EDT | 6.00 | 3.99 | 2.20 | 6.60 | 0.00 | - | 5 | 0 | 333.59% |
| TGTX181019C00007000 | 2018-09-21 11:46PM EDT | 7.00 | 3.77 | 2.00 | 6.40 | -1.00 | -22.22% | 15 | 17 | 367.58% |
| TGTX181019C00008000 | 2018-09-20 10:47AM EDT | 8.00 | 3.60 | 1.80 | 6.00 | 0.00 | - | 5 | 28 | 376.17% |
| TGTX181019C00009000 | 2018-09-21 3:59PM EDT | 9.00 | 3.04 | 1.00 | 3.50 | -0.02 | -0.65% | 91 | 2,104 | 230.08% |
| TGTX181019C00010000 | 2018-09-21 3:55PM EDT | 10.00 | 2.80 | 1.80 | 3.60 | +0.05 | +1.82% | 309 | 394 | 312.11% |
| TGTX181019C00011000 | 2018-09-21 3:50PM EDT | 11.00 | 2.55 | 1.80 | 3.40 | -0.27 | -9.57% | 65 | 197 | 329.88% |
| TGTX181019C00012000 | 2018-09-21 3:58PM EDT | 12.00 | 2.10 | 1.90 | 5.00 | -0.05 | -2.33% | 3,800 | 765 | 442.97% |
| TGTX181019C00013000 | 2018-09-21 3:36PM EDT | 13.00 | 1.75 | 1.15 | 3.00 | -0.09 | -4.89% | 198 | 442 | 321.48% |
| TGTX181019C00014000 | 2018-09-21 2:58PM EDT | 14.00 | 1.60 | 0.10 | 2.00 | -0.21 | -11.60% | 32 | 453 | 234.96% |
| TGTX181019C00015000 | 2018-09-21 3:54PM EDT | 15.00 | 1.70 | 0.20 | 1.85 | +0.50 | +41.67% | 4,020 | 1,487 | 248.24% |
| TGTX181019C00016000 | 2018-09-21 3:54PM EDT | 16.00 | 1.30 | 0.80 | 1.50 | +0.05 | +4.00% | 69 | 567 | 276.17% |
| TGTX181019C00017000 | 2018-09-21 12:40PM EDT | 17.00 | 0.70 | 0.50 | 1.20 | -0.30 | -30.00% | 302 | 96 | 255.66% |
| TGTX181019C00018000 | 2018-09-21 3:54PM EDT | 18.00 | 1.05 | 0.60 | 1.05 | +0.05 | +5.00% | 83 | 310 | 264.45% |
| TGTX181019C00019000 | 2018-09-21 1:10PM EDT | 19.00 | 0.60 | 0.00 | 4.80 | -0.30 | -33.33% | 2 | 64 | 441.80% |
| TGTX181019C00020000 | 2018-09-20 3:08PM EDT | 20.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 22 | 1,569 | 285.55% |
| TGTX181019C00021000 | 2018-09-07 11:53PM EDT | 21.00 | 0.43 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 223.83% |
| TGTX181019C00023000 | 2018-09-18 3:55PM EDT | 23.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 11 | 205 | 490.82% |
| TGTX181019C00024000 | 2018-09-21 3:25PM EDT | 24.00 | 0.20 | 0.00 | 1.10 | +0.05 | +33.33% | 2 | 3 | 282.81% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGTX181019P00003000 | 2018-09-21 11:46PM EDT | 3.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 1,121.88% |
| TGTX181019P00004000 | 2018-09-21 11:46PM EDT | 4.00 | 0.47 | 0.00 | 0.65 | +0.05 | +14.29% | 11 | 146 | 276.17% |
| TGTX181019P00005000 | 2018-09-21 3:46PM EDT | 5.00 | 0.75 | 0.60 | 0.90 | +0.05 | +7.14% | 4,092 | 162 | 300.00% |
| TGTX181019P00006000 | 2018-09-21 3:51PM EDT | 6.00 | 1.38 | 1.20 | 1.40 | -0.07 | -4.83% | 234 | 1,198 | 318.36% |
| TGTX181019P00007000 | 2018-09-21 3:27PM EDT | 7.00 | 1.80 | 1.60 | 4.00 | -0.20 | -10.00% | 49 | 323 | 450.00% |
| TGTX181019P00008000 | 2018-09-21 3:18PM EDT | 8.00 | 2.60 | 2.15 | 5.50 | +0.15 | +6.12% | 54 | 536 | 495.31% |
| TGTX181019P00009000 | 2018-09-21 3:52PM EDT | 9.00 | 3.30 | 1.25 | 3.50 | +0.25 | +8.20% | 4,145 | 5,590 | 243.36% |
| TGTX181019P00010000 | 2018-09-21 10:37AM EDT | 10.00 | 3.85 | 1.80 | 4.10 | -0.15 | -3.75% | 10 | 2,865 | 234.57% |
| TGTX181019P00011000 | 2018-09-21 11:11AM EDT | 11.00 | 4.34 | 3.10 | 7.00 | -0.11 | -2.47% | 20 | 1,939 | 376.95% |
| TGTX181019P00012000 | 2018-09-21 12:16PM EDT | 12.00 | 5.60 | 2.70 | 5.40 | +0.42 | +8.11% | 9 | 214 | 196.48% |
| TGTX181019P00013000 | 2018-09-21 3:59PM EDT | 13.00 | 6.00 | 4.40 | 8.50 | +1.70 | +39.53% | 4 | 306 | 359.38% |
| TGTX181019P00014000 | 2018-09-10 10:30AM EDT | 14.00 | 3.90 | 4.80 | 5.40 | 0.00 | - | 10 | 12 | 107.42% |
| TGTX181019P00015000 | 2018-09-18 12:11PM EDT | 15.00 | 7.07 | 6.20 | 10.00 | 0.00 | - | 1 | 5 | 358.98% |
| TGTX181019P00016000 | 2018-09-14 11:51PM EDT | 16.00 | 6.40 | 6.20 | 7.20 | 0.00 | - | 117 | 0 | 152.73% |
| TGTX181019P00019000 | 2018-09-21 11:46PM EDT | 19.00 | 10.50 | 8.60 | 13.00 | 0.00 | - | 10 | 0 | 272.27% |
