NasdaqGM - Nasdaq Real Time Price USD

Omeros Corporation (OMER)

Compare
8.96 -0.93 (-9.40%)
As of 12:22:49 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OMER250117C00001000 12/20/2024 12:03 PM 1 10.05 8.00 10.00 0.00 0.00% 1 11 0.00%
OMER250117C00002000 12/27/2024 10:08 AM 2 8.80 7.10 7.50 0.00 0.00% 3 80 920.31%
OMER250117C00003000 1/3/2025 3:28 PM 3 8.00 6.10 6.40 0.00 0.00% 150 825 646.88%
OMER250117C00004000 12/27/2024 12:15 PM 4 7.30 5.00 5.30 0.00 0.00% 1 939 436.72%
OMER250117C00005000 1/8/2025 2:21 PM 5 4.99 4.00 4.20 0.00 0.00% 20 1,588 306.25%
OMER250117C00006000 1/7/2025 3:45 PM 6 4.31 3.10 3.30 0.00 0.00% 35 1,383 270.31%
OMER250117C00007000 12/30/2024 3:07 PM 7 3.10 2.10 2.35 0.00 0.00% 5 1,668 200.39%
OMER250117C00008000 12/23/2024 12:29 PM 8 2.95 1.30 1.50 0.00 0.00% 4 96 167.19%
OMER250117C00009000 1/7/2025 10:46 AM 9 1.70 0.50 0.80 0.00 0.00% 1 136 126.56%
OMER250117C00010000 1/10/2025 11:06 AM 10 0.40 0.30 0.40 -0.39 -49.37% 38 2,394 135.94%
OMER250117C00011000 1/7/2025 10:58 AM 11 0.54 0.15 0.25 0.00 0.00% 13 776 146.88%
OMER250117C00012000 1/10/2025 10:44 AM 12 0.14 0.10 0.15 -0.18 -56.25% 8 2,331 158.59%
OMER250117C00013000 1/7/2025 11:57 AM 13 0.13 0.00 0.10 0.00 0.00% 16 3,418 152.34%
OMER250117C00014000 1/8/2025 3:21 PM 14 0.20 0.00 0.20 0.10 100.00% 3 1,751 202.34%
OMER250117C00015000 1/3/2025 2:28 PM 15 0.08 0.00 0.10 -0.05 -38.46% 2 879 195.31%
OMER250117C00016000 12/27/2024 10:56 AM 16 0.35 0.00 0.50 0.00 0.00% 1 82 304.69%
OMER250117C00017000 1/7/2025 3:25 PM 17 0.05 0.00 0.45 0.00 0.00% 2 86 317.19%
OMER250117C00018000 11/26/2024 3:47 PM 18 0.61 0.00 0.75 0.00 0.00% - 62 384.77%
OMER250117C00020000 1/2/2025 9:30 AM 20 0.02 0.00 0.25 0.00 0.00% 1 32 325.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OMER250117P00001000 2/1/2024 10:10 AM 1 0.15 0.00 2.00 0.00 0.00% 1 68 0.00%
OMER250117P00002000 8/7/2024 3:17 PM 2 0.05 0.00 0.25 0.00 0.00% 11 1,042 690.63%
OMER250117P00003000 11/21/2024 12:08 PM 3 0.05 0.00 0.30 0.00 0.00% 600 1,424 535.94%
OMER250117P00004000 12/11/2024 3:55 PM 4 0.05 0.00 0.05 0.00 0.00% 100 390 281.25%
OMER250117P00005000 1/6/2025 10:43 AM 5 0.05 0.00 0.05 0.00 0.00% 1 2,016 212.50%
OMER250117P00006000 1/7/2025 2:49 PM 6 0.05 0.00 0.50 0.00 0.00% 5 111 274.22%
OMER250117P00007000 1/7/2025 2:49 PM 7 0.10 0.00 0.25 0.00 0.00% 5 364 153.13%
OMER250117P00008000 1/3/2025 10:20 AM 8 0.20 0.00 0.35 0.00 0.00% 5 405 103.91%
OMER250117P00009000 1/6/2025 10:23 AM 9 0.25 0.00 0.70 0.00 0.00% 1 2,294 62.11%
OMER250117P00010000 1/10/2025 10:11 AM 10 1.13 1.10 1.35 0.38 50.67% 20 566 99.61%
OMER250117P00011000 1/7/2025 2:51 PM 11 1.20 1.85 2.20 0.00 0.00% 10 18 135.94%
OMER250117P00012000 1/10/2025 10:21 AM 12 2.80 2.80 3.10 1.17 71.78% 10 80 132.03%
OMER250117P00013000 12/20/2024 3:51 PM 13 2.80 3.70 4.10 0.00 0.00% 1 5 157.81%
OMER250117P00015000 12/20/2024 1:15 PM 15 4.50 5.80 6.10 0.00 0.00% 2 100 202.34%
OMER250117P00016000 12/19/2024 11:04 AM 16 4.30 6.50 8.00 0.00 0.00% - 4 291.41%
OMER250117P00018000 12/19/2024 2:24 PM 18 6.80 8.60 9.10 0.00 0.00% - 0 254.69%

Related Tickers

CRDF Cardiff Oncology, Inc.
3.6800
-5.76%
 
NKTR Nektar Therapeutics
1.0800
-5.26%
 
TARA Protara Therapeutics, Inc.
5.90
-0.17%
 
AXSM Axsome Therapeutics, Inc.
79.85
-3.29%
 
HRTX Heron Therapeutics, Inc.
1.5250
-4.69%
 
OCUL Ocular Therapeutix, Inc.
8.25
-7.05%
 
KALA KALA BIO, Inc.
6.89
+0.96%
 
SNDX Syndax Pharmaceuticals, Inc.
13.07
-5.36%
 
BCRX BioCryst Pharmaceuticals, Inc.
7.72
-4.10%
 
EXEL Exelixis, Inc.
35.20
+2.03%