NasdaqGS - Nasdaq Real Time Price USD
Dyne Therapeutics, Inc. (DYN)
11.68
-0.66
(-5.35%)
As of 2:47:50 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DYN250620C00007500 | 5/7/2025 9:41 AM | 7.5 | 3.08 | 3.60 | 5.40 | 0.00 | 0.00% | 1 | 3 | 148.83% |
| DYN250620C00010000 | 5/8/2025 9:30 AM | 10 | 1.10 | 2.35 | 3.40 | 0.00 | 0.00% | 1 | 2 | 153.91% |
| DYN250620C00012500 | 5/21/2025 9:30 AM | 12.5 | 1.51 | 1.10 | 2.35 | 0.01 | 0.67% | 7 | 280 | 151.37% |
| DYN250620C00015000 | 5/20/2025 2:07 PM | 15 | 1.25 | 0.85 | 1.55 | 0.05 | 4.17% | 20 | 702 | 164.84% |
| DYN250620C00017500 | 5/13/2025 3:54 PM | 17.5 | 0.95 | 0.00 | 0.95 | 0.00 | 0.00% | 2,269 | 2,254 | 138.67% |
| DYN250620C00020000 | 5/20/2025 1:36 PM | 20 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 63 | 153.52% |
| DYN250620C00022500 | 4/2/2025 10:42 AM | 22.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 98 | 129.30% |
| DYN250620C00025000 | 2/13/2025 10:41 AM | 25 | 0.71 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 38 | 373.54% |
| DYN250620C00030000 | 5/14/2025 1:04 PM | 30 | 0.75 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 16 | 250.00% |
| DYN250620C00035000 | 1/6/2025 9:30 AM | 35 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 50.00% |
| DYN250620C00040000 | 1/6/2025 9:30 AM | 40 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| DYN250620C00045000 | 12/16/2024 12:05 AM | 45 | 2.69 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 2 | 396.68% |
| DYN250620C00050000 | 4/25/2025 3:36 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 14 | 196.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DYN250620P00005000 | 4/17/2025 2:35 PM | 5 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 40 | 40 | 203.13% |
| DYN250620P00007500 | 5/21/2025 11:17 AM | 7.5 | 0.43 | 0.00 | 0.75 | -0.17 | -28.33% | 1 | 107 | 157.42% |
| DYN250620P00010000 | 5/21/2025 9:30 AM | 10 | 1.20 | 0.85 | 1.80 | 0.00 | 0.00% | 7 | 601 | 165.04% |
| DYN250620P00012500 | 5/14/2025 1:10 PM | 12.5 | 3.51 | 1.85 | 4.10 | 0.55 | 18.58% | 7 | 1,278 | 183.20% |
| DYN250620P00015000 | 5/20/2025 1:43 PM | 15 | 4.16 | 3.60 | 4.90 | 0.00 | 0.00% | 3 | 26 | 143.95% |
| DYN250620P00017500 | 2/26/2025 2:21 PM | 17.5 | 4.53 | 4.30 | 8.80 | 0.00 | 0.00% | 5 | 27 | 162.70% |
| DYN250620P00020000 | 4/22/2025 11:11 AM | 20 | 10.20 | 7.20 | 9.80 | 0.00 | 0.00% | 2 | 8 | 126.56% |
| DYN250620P00025000 | 1/17/2025 1:44 PM | 25 | 10.34 | 8.50 | 13.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| DYN250620P00030000 | 1/2/2025 9:30 AM | 30 | 8.40 | 13.60 | 17.30 | 0.00 | 0.00% | 1 | 8 | 0.00% |
Related Tickers
RNA Avidity Biosciences, Inc.
30.66
-3.11%
SRRK Scholar Rock Holding Corporation
30.31
-3.90%
CNTA Centessa Pharmaceuticals plc
12.90
-2.27%
ETNB 89bio, Inc.
9.17
+1.49%
TRML Tourmaline Bio, Inc.
14.85
-8.34%
SION Sionna Therapeutics, Inc.
13.26
-5.35%
ELVN Enliven Therapeutics, Inc.
16.83
-3.15%
IDYA IDEAYA Biosciences, Inc.
18.95
-3.46%
IMVT Immunovant, Inc.
14.52
-3.20%
EWTX Edgewise Therapeutics, Inc.
14.31
-3.77%