TGTX - TG Therapeutics, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGTX200221C00002000 | 2019-09-30 11:42AM EST | 2.00 | 3.80 | 4.40 | 5.00 | 0.00 | - | - | 0 | 0.00% |
| TGTX200221C00004000 | 2019-11-20 9:31AM EST | 4.00 | 4.10 | 5.70 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
| TGTX200221C00005000 | 2020-01-17 3:55PM EST | 5.00 | 8.90 | 8.80 | 11.00 | +0.90 | +11.25% | 1 | 0 | 420.70% |
| TGTX200221C00006000 | 2020-01-07 3:51PM EST | 6.00 | 6.13 | 7.20 | 10.20 | 0.00 | - | 1 | 0 | 327.54% |
| TGTX200221C00007000 | 2020-01-16 3:37PM EST | 7.00 | 7.50 | 6.60 | 9.90 | 0.00 | - | 1 | 0 | 343.95% |
| TGTX200221C00008000 | 2020-01-16 3:37PM EST | 8.00 | 6.70 | 5.70 | 7.90 | 0.00 | - | 11 | 0 | 247.85% |
| TGTX200221C00009000 | 2020-01-15 3:14PM EST | 9.00 | 5.67 | 4.80 | 6.70 | 0.00 | - | 8 | 0 | 205.47% |
| TGTX200221C00010000 | 2020-01-17 3:47PM EST | 10.00 | 4.20 | 4.00 | 4.60 | -0.45 | -9.68% | 392 | 0 | 132.03% |
| TGTX200221C00011000 | 2020-01-17 3:34PM EST | 11.00 | 3.42 | 3.20 | 4.60 | -0.28 | -7.57% | 74 | 0 | 152.93% |
| TGTX200221C00012000 | 2020-01-17 2:43PM EST | 12.00 | 2.70 | 2.65 | 3.70 | -0.40 | -12.90% | 137 | 0 | 141.31% |
| TGTX200221C00013000 | 2020-01-17 3:35PM EST | 13.00 | 2.10 | 1.90 | 2.30 | -0.35 | -14.29% | 29 | 0 | 105.27% |
| TGTX200221C00014000 | 2020-01-17 3:55PM EST | 14.00 | 1.61 | 1.45 | 1.75 | -0.18 | -10.06% | 252 | 0 | 102.44% |
| TGTX200221C00015000 | 2020-01-17 3:27PM EST | 15.00 | 1.05 | 1.00 | 1.20 | -0.15 | -12.50% | 174 | 0 | 94.63% |
| TGTX200221C00016000 | 2020-01-17 3:27PM EST | 16.00 | 0.75 | 0.60 | 1.15 | -0.35 | -31.82% | 280 | 0 | 98.44% |
| TGTX200221C00017000 | 2020-01-17 3:57PM EST | 17.00 | 0.60 | 0.30 | 0.95 | -0.10 | -14.29% | 70 | 0 | 96.58% |
| TGTX200221C00018000 | 2020-01-17 1:08PM EST | 18.00 | 0.40 | 0.10 | 0.60 | -0.20 | -33.33% | 12 | 0 | 87.70% |
| TGTX200221C00019000 | 2020-01-17 1:06PM EST | 19.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 12 | 0 | 91.02% |
| TGTX200221C00020000 | 2020-01-17 1:58PM EST | 20.00 | 0.10 | 0.05 | 0.40 | -0.25 | -71.43% | 22 | 0 | 94.92% |
| TGTX200221C00022000 | 2020-01-10 10:59AM EST | 22.00 | 0.97 | 0.00 | 1.00 | 0.00 | - | 10 | 0 | 138.67% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TGTX200221P00002000 | 2020-01-02 11:41AM EST | 2.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 290.63% |
| TGTX200221P00003000 | 2020-01-06 11:16AM EST | 3.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 0 | 254.69% |
| TGTX200221P00004000 | 2020-01-17 3:56PM EST | 4.00 | 0.05 | 0.05 | 0.40 | -0.11 | -68.75% | 2 | 0 | 284.38% |
| TGTX200221P00005000 | 2020-01-16 9:56AM EST | 5.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 185.94% |
| TGTX200221P00006000 | 2020-01-17 3:55PM EST | 6.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 609 | 0 | 172.66% |
| TGTX200221P00007000 | 2020-01-17 2:13PM EST | 7.00 | 0.20 | 0.15 | 0.20 | -0.08 | -28.57% | 11 | 0 | 156.25% |
| TGTX200221P00008000 | 2020-01-17 3:10PM EST | 8.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 20 | 0 | 143.36% |
| TGTX200221P00009000 | 2020-01-17 2:25PM EST | 9.00 | 0.45 | 0.25 | 0.50 | +0.06 | +15.38% | 59 | 0 | 134.77% |
| TGTX200221P00010000 | 2020-01-17 3:31PM EST | 10.00 | 0.55 | 0.40 | 0.70 | -0.45 | -45.00% | 68 | 0 | 127.34% |
| TGTX200221P00011000 | 2020-01-17 3:44PM EST | 11.00 | 0.80 | 0.60 | 0.90 | -0.05 | -5.88% | 403 | 0 | 118.16% |
| TGTX200221P00012000 | 2020-01-17 2:46PM EST | 12.00 | 1.00 | 0.50 | 2.65 | -0.17 | -14.53% | 30 | 0 | 148.05% |
| TGTX200221P00013000 | 2020-01-17 3:27PM EST | 13.00 | 1.25 | 1.20 | 1.45 | -0.10 | -7.41% | 110 | 0 | 100.59% |
| TGTX200221P00014000 | 2020-01-16 3:58PM EST | 14.00 | 2.02 | 1.65 | 3.50 | 0.00 | - | - | - | 142.77% |
| TGTX200221P00015000 | 2020-01-17 10:06AM EST | 15.00 | 1.88 | 2.25 | 3.30 | -0.37 | -16.44% | 1 | 0 | 116.89% |