DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX181221C000080002018-12-06 3:10PM EST8.002.602.003.200.00-1515305.47%
DVAX181221C000100002018-12-12 3:44PM EST10.001.750.750.950.00-62183.98%
DVAX181221C000110002018-12-13 3:04PM EST11.000.330.300.450.00-16044091.02%
DVAX181221C000120002018-12-14 2:41PM EST12.000.060.050.15-0.39-86.67%587284.38%
DVAX181221C000130002018-12-14 10:23AM EST13.000.050.000.15+0.02+66.67%101,167109.38%
DVAX181221C000140002018-12-12 3:16PM EST14.000.050.000.150.00-138654137.50%
DVAX181221C000150002018-12-12 11:49AM EST15.000.040.000.150.00-2331161.72%
DVAX181221C000160002018-12-03 1:51PM EST16.000.050.000.150.00-2188184.38%
DVAX181221C000170002018-11-20 12:56PM EST17.000.050.000.150.00-119203.91%
DVAX181221C000180002018-12-03 1:50PM EST18.000.050.050.150.00-242235.94%
DVAX181221C000190002018-10-29 10:17AM EST19.000.100.000.150.00-3535239.84%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVAX181221P000040002018-11-01 12:05PM EST4.000.030.000.150.00-22425.00%
DVAX181221P000050002018-12-14 11:51PM EST5.000.030.000.150.00-22337.50%
DVAX181221P000060002018-11-15 12:25PM EST6.000.050.000.150.00-212265.63%
DVAX181221P000070002018-11-19 11:04AM EST7.000.080.000.150.00-11203.91%
DVAX181221P000080002018-12-11 12:13PM EST8.000.050.000.200.00-4131161.72%
DVAX181221P000100002018-12-11 1:12PM EST10.000.350.150.450.00-815797.66%
DVAX181221P000110002018-12-12 11:09AM EST11.000.400.351.150.00-103,82290.23%
DVAX181221P000120002018-12-14 2:42PM EST12.001.451.302.05+0.58+66.67%10179128.91%
DVAX181221P000130002018-12-06 9:49AM EST13.002.772.153.200.00-510169.14%
DVAX181221P000140002018-11-15 2:37PM EST14.002.502.854.300.00-13177.34%
DVAX181221P000150002018-11-09 9:30AM EST15.002.854.105.000.00-56197.66%
DVAX181221P000160002018-11-16 1:08PM EST16.003.934.306.500.00-30145.31%
DVAX181221P000170002018-11-21 1:34PM EST17.005.235.307.500.00-10162.50%