Singapore markets close in 3 hours 28 minutes

Avidity Biosciences, Inc. (RNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
40.54+0.63 (+1.58%)
At close: 04:00PM EDT
41.04 +0.50 (+1.24%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNA240920C000025002024-06-12 9:33AM EDT2.5035.100.000.000.00-100.00%
RNA240920C000050002024-02-12 3:52PM EDT5.0010.2719.1022.000.00-300.00%
RNA240920C000075002024-04-09 12:09PM EDT7.5016.7019.1022.500.00-220.00%
RNA240920C000100002024-03-27 10:35AM EDT10.0015.0013.8015.600.00-720.00%
RNA240920C000125002024-01-29 10:35AM EDT12.503.003.306.300.00-110.00%
RNA240920C000150002024-06-25 9:33AM EDT15.0025.100.000.000.00-800.00%
RNA240920C000175002024-05-23 12:38PM EDT17.5012.2020.3024.500.00-15163.13%
RNA240920C000200002024-05-24 3:44PM EDT20.0010.0018.4022.000.00-14141.50%
RNA240920C000225002024-06-18 3:57PM EDT22.5017.540.000.000.00-100.00%
RNA240920C000250002024-06-18 9:52AM EDT25.0014.800.000.000.00-100.00%
RNA240920C000260002024-06-18 1:21PM EDT26.0014.440.000.000.00-100.00%
RNA240920C000270002024-06-12 9:38AM EDT27.0010.000.000.000.00-500.00%
RNA240920C000280002024-06-25 9:34AM EDT28.0012.900.000.000.00-3000.00%
RNA240920C000290002024-04-04 2:04PM EDT29.004.004.406.400.00-110.00%
RNA240920C000300002024-06-21 9:36AM EDT30.0010.410.000.000.00-5000.00%
RNA240920C000310002024-06-12 11:18AM EDT31.0010.300.000.000.00-600.00%
RNA240920C000320002024-06-13 11:55AM EDT32.0010.500.000.000.00-100.00%
RNA240920C000340002024-06-17 9:30AM EDT34.0010.410.000.000.00-100.00%
RNA240920C000350002024-06-13 9:57AM EDT35.009.100.000.000.00-1500.00%
RNA240920C000370002024-06-04 3:19PM EDT37.002.410.000.000.00-100.00%
RNA240920C000380002024-06-20 1:45PM EDT38.006.000.000.000.00--00.00%
RNA240920C000400002024-06-25 2:49PM EDT40.005.500.000.000.00-700.00%
RNA240920C000410002024-06-26 9:47AM EDT41.004.950.000.000.00-300.78%
RNA240920C000420002024-06-27 3:49PM EDT42.005.250.000.000.00-1901.56%
RNA240920C000450002024-06-24 12:19PM EDT45.003.850.000.000.00-30006.25%
RNA240920C000460002024-06-13 2:42PM EDT46.004.300.000.000.00-106.25%
RNA240920C000480002024-06-13 3:40PM EDT48.003.700.000.000.00-206.25%
RNA240920C000500002024-06-27 9:58AM EDT50.002.500.000.000.00-5012.50%
RNA240920C000550002024-06-18 9:52AM EDT55.002.000.000.000.00-1012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RNA240920P000075002024-06-12 9:30AM EDT7.500.100.000.000.00-5050.00%
RNA240920P000100002024-06-12 9:43AM EDT10.000.150.000.000.00-1050.00%
RNA240920P000125002024-02-29 11:21AM EDT12.501.500.251.950.00-24200.88%
RNA240920P000150002024-05-07 11:08AM EDT15.001.150.002.800.00-23185.94%
RNA240920P000175002024-05-03 3:33PM EDT17.501.550.001.800.00-1515140.53%
RNA240920P000200002024-05-07 11:08AM EDT20.002.000.002.600.00-27136.13%
RNA240920P000240002024-06-12 9:42AM EDT24.001.480.000.000.00-1025.00%
RNA240920P000250002024-06-12 3:17PM EDT25.001.000.000.000.00-6025.00%
RNA240920P000290002024-06-26 9:34AM EDT29.001.450.000.000.00-3012.50%
RNA240920P000300002024-06-26 12:03PM EDT30.001.850.000.000.00-2012.50%
RNA240920P000310002024-06-13 1:53PM EDT31.002.300.000.000.00-1012.50%
RNA240920P000320002024-06-25 9:34AM EDT32.002.280.000.000.00-1012.50%
RNA240920P000330002024-04-04 2:07PM EDT33.0012.007.1011.500.00-1010186.38%
RNA240920P000350002024-06-24 10:25AM EDT35.003.500.000.000.00-106.25%
RNA240920P000370002024-06-24 10:35AM EDT37.004.700.000.000.00-106.25%
RNA240920P000380002024-06-27 12:54PM EDT38.003.800.000.000.00-30003.13%
RNA240920P000400002024-06-24 12:19PM EDT40.005.650.000.000.00-30000.78%