Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,247.88 +216.34 (+0.33%) CMC Crypto 200
1,375.57 -42.31 (-2.98%)
Avidity Biosciences, Inc. (RNA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920C00002500 | 2024-06-12 9:33AM EDT | 2.50 | 35.10 | 36.00 | 40.00 | 0.00 | - | 1 | 14 | 452.34% |
| RNA240920C00005000 | 2024-02-12 3:52PM EDT | 5.00 | 10.27 | 19.10 | 22.00 | 0.00 | - | 3 | 0 | 0.00% |
| RNA240920C00007500 | 2024-04-09 12:09PM EDT | 7.50 | 16.70 | 19.10 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| RNA240920C00010000 | 2024-03-27 10:35AM EDT | 10.00 | 15.00 | 13.80 | 15.60 | 0.00 | - | 7 | 2 | 0.00% |
| RNA240920C00012500 | 2024-01-29 10:35AM EDT | 12.50 | 3.00 | 3.30 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00015000 | 2024-06-12 10:10AM EDT | 15.00 | 23.82 | 23.30 | 27.50 | 0.00 | - | 7 | 42 | 143.46% |
| RNA240920C00017500 | 2024-05-23 12:38PM EDT | 17.50 | 12.20 | 20.90 | 25.00 | 0.00 | - | 1 | 5 | 125.59% |
| RNA240920C00020000 | 2024-05-24 3:44PM EDT | 20.00 | 10.00 | 19.00 | 23.00 | 0.00 | - | 1 | 4 | 126.95% |
| RNA240920C00022500 | 2024-06-12 2:19PM EDT | 22.50 | 16.26 | 16.70 | 20.50 | 0.00 | - | 1 | 2 | 112.21% |
| RNA240920C00025000 | 2024-06-13 1:35PM EDT | 25.00 | 16.35 | 14.70 | 18.50 | 0.00 | - | 1 | 18 | 108.01% |
| RNA240920C00026000 | 2024-05-08 2:02PM EDT | 26.00 | 5.60 | 4.40 | 6.20 | 0.00 | - | 1 | 4 | 0.00% |
| RNA240920C00027000 | 2024-06-12 9:38AM EDT | 27.00 | 10.00 | 13.00 | 17.00 | 0.00 | - | 5 | 0 | 103.42% |
| RNA240920C00028000 | 2024-06-12 11:18AM EDT | 28.00 | 12.03 | 12.10 | 16.00 | 0.00 | - | 1 | 33 | 98.00% |
| RNA240920C00029000 | 2024-04-04 2:04PM EDT | 29.00 | 4.00 | 4.40 | 6.40 | 0.00 | - | 1 | 1 | 0.00% |
| RNA240920C00030000 | 2024-06-14 11:37AM EDT | 30.00 | 13.00 | 10.60 | 14.50 | +0.90 | +7.44% | 3 | 124 | 94.34% |
| RNA240920C00031000 | 2024-06-12 11:18AM EDT | 31.00 | 10.30 | 10.60 | 14.00 | 0.00 | - | 6 | 1 | 100.24% |
| RNA240920C00032000 | 2024-06-13 11:55AM EDT | 32.00 | 10.50 | 9.50 | 13.00 | 0.00 | - | 1 | 2 | 92.90% |
| RNA240920C00034000 | 2024-06-12 12:12PM EDT | 34.00 | 7.80 | 8.00 | 12.00 | 0.00 | - | 2 | 2 | 90.94% |
| RNA240920C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 9.10 | 7.90 | 11.50 | 0.00 | - | 15 | 330 | 94.07% |
| RNA240920C00037000 | 2024-06-04 3:19PM EDT | 37.00 | 2.41 | 6.90 | 10.00 | 0.00 | - | 1 | 1 | 90.31% |
| RNA240920C00040000 | 2024-06-14 10:54AM EDT | 40.00 | 6.53 | 5.80 | 8.30 | -0.27 | -3.97% | 4 | 314 | 89.04% |
| RNA240920C00041000 | 2024-06-14 11:31AM EDT | 41.00 | 6.91 | 5.20 | 8.40 | +0.71 | +11.45% | 3 | 5 | 90.80% |
| RNA240920C00046000 | 2024-06-13 2:42PM EDT | 46.00 | 4.30 | 3.20 | 6.10 | 0.00 | - | 1 | 1 | 84.84% |
| RNA240920C00048000 | 2024-06-13 3:40PM EDT | 48.00 | 3.70 | 2.75 | 5.10 | 0.00 | - | 2 | 2 | 82.57% |
| RNA240920C00055000 | 2024-06-14 1:37PM EDT | 55.00 | 2.50 | 2.20 | 4.10 | -0.10 | -3.85% | 1 | 1 | 91.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA240920P00007500 | 2024-06-12 9:30AM EDT | 7.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 22 | 227.15% |
| RNA240920P00010000 | 2024-06-12 9:43AM EDT | 10.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 186.33% |
| RNA240920P00012500 | 2024-02-29 11:21AM EDT | 12.50 | 1.50 | 0.25 | 1.95 | 0.00 | - | 2 | 4 | 186.04% |
| RNA240920P00015000 | 2024-05-07 11:08AM EDT | 15.00 | 1.15 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 171.88% |
| RNA240920P00017500 | 2024-05-03 3:33PM EDT | 17.50 | 1.55 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 129.39% |
| RNA240920P00020000 | 2024-05-07 11:08AM EDT | 20.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 125.05% |
| RNA240920P00024000 | 2024-06-12 9:42AM EDT | 24.00 | 1.48 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 110.94% |
| RNA240920P00025000 | 2024-06-12 3:17PM EDT | 25.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 84.33% |
| RNA240920P00029000 | 2024-04-04 2:07PM EDT | 29.00 | 8.70 | 6.10 | 7.30 | 0.00 | - | 5 | 5 | 165.23% |
| RNA240920P00030000 | 2024-06-12 2:37PM EDT | 30.00 | 2.55 | 0.00 | 2.75 | 0.00 | - | 3 | 4 | 66.46% |
| RNA240920P00031000 | 2024-06-13 1:53PM EDT | 31.00 | 2.30 | 0.70 | 3.30 | 0.00 | - | 1 | 0 | 72.68% |
| RNA240920P00032000 | 2024-06-14 11:38AM EDT | 32.00 | 2.05 | 1.85 | 3.40 | -0.31 | -13.14% | 310 | 301 | 77.39% |
| RNA240920P00033000 | 2024-04-04 2:07PM EDT | 33.00 | 12.00 | 7.10 | 11.50 | 0.00 | - | 10 | 10 | 171.00% |
| RNA240920P00035000 | 2024-06-14 9:59AM EDT | 35.00 | 3.70 | 2.70 | 4.50 | 0.00 | - | 10 | 303 | 73.73% |
| RNA240920P00037000 | 2024-06-14 10:35AM EDT | 37.00 | 4.70 | 3.40 | 5.50 | -0.40 | -7.84% | 1 | 3 | 72.44% |
| RNA240920P00040000 | 2024-06-13 9:33AM EDT | 40.00 | 7.10 | 4.90 | 7.80 | 0.00 | - | 2 | 3 | 75.81% |
© 2024 Yahoo. All rights reserved.