Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NBIX240419C00110000 | 2024-03-21 9:56AM EDT | 110.00 | 38.00 | 26.00 | 30.30 | 0.00 | - | - | 0 | 51.56% |
NBIX240419C00125000 | 2024-03-22 3:16PM EDT | 125.00 | 17.20 | 11.70 | 15.50 | 0.00 | - | 1 | 2 | 56.71% |
NBIX240419C00130000 | 2024-03-27 10:37AM EDT | 130.00 | 10.30 | 8.90 | 11.10 | 0.00 | - | 1 | 27 | 48.61% |
NBIX240419C00135000 | 2024-03-28 11:30AM EDT | 135.00 | 6.70 | 5.00 | 7.90 | +0.95 | +16.52% | 5 | 58 | 47.41% |
NBIX240419C00140000 | 2024-03-28 3:49PM EDT | 140.00 | 3.25 | 2.60 | 4.00 | -0.15 | -4.41% | 11 | 649 | 36.54% |
NBIX240419C00145000 | 2024-03-28 2:52PM EDT | 145.00 | 1.75 | 1.15 | 2.05 | -0.40 | -18.60% | 41 | 497 | 34.51% |
NBIX240419C00150000 | 2024-03-28 1:23PM EDT | 150.00 | 0.98 | 0.85 | 1.35 | -0.27 | -21.60% | 6 | 54 | 38.04% |
NBIX240419C00155000 | 2024-03-28 12:22PM EDT | 155.00 | 0.50 | 0.10 | 0.85 | -0.15 | -23.08% | 5 | 79 | 40.38% |
NBIX240419C00160000 | 2024-03-27 2:22PM EDT | 160.00 | 0.46 | 0.15 | 0.70 | 0.00 | - | 4 | 7 | 45.36% |
NBIX240419C00165000 | 2024-03-21 10:00AM EDT | 165.00 | 0.30 | 0.25 | 0.60 | -0.56 | -65.12% | 1 | 6 | 50.15% |
NBIX240419C00180000 | 2024-03-22 9:59AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 61.62% |
NBIX240419C00190000 | 2024-03-27 3:54PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 58.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NBIX240419P00115000 | 2024-02-20 1:34PM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 80.44% |
NBIX240419P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.47 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 63.65% |
NBIX240419P00125000 | 2024-03-27 2:24PM EDT | 125.00 | 0.52 | 0.45 | 4.80 | 0.00 | - | 2 | 19 | 57.15% |
NBIX240419P00130000 | 2024-03-28 2:32PM EDT | 130.00 | 1.35 | 0.70 | 4.40 | -0.07 | -4.93% | 6 | 331 | 58.94% |
NBIX240419P00135000 | 2024-03-27 12:04PM EDT | 135.00 | 3.60 | 1.95 | 5.00 | 0.00 | - | 22 | 66 | 47.57% |
NBIX240419P00140000 | 2024-03-28 1:39PM EDT | 140.00 | 5.57 | 4.40 | 5.60 | +0.22 | +4.11% | 2 | 92 | 32.96% |
NBIX240419P00145000 | 2024-03-27 10:02AM EDT | 145.00 | 7.22 | 7.70 | 10.50 | 0.00 | - | 15 | 34 | 45.80% |
NBIX240419P00150000 | 2024-03-21 10:14AM EDT | 150.00 | 7.50 | 11.70 | 14.80 | 0.00 | - | - | 1 | 51.17% |
NBIX240419P00155000 | 2024-03-21 2:03PM EDT | 155.00 | 11.80 | 16.30 | 18.90 | 0.00 | - | - | 3 | 51.98% |
NBIX240419P00165000 | 2024-03-27 10:10AM EDT | 165.00 | 29.30 | 25.20 | 29.50 | 0.00 | - | 1 | 1 | 74.94% |