NasdaqGM - Delayed Quote USD
Avidity Biosciences, Inc. (RNA)
33.17
+2.19
+(7.07%)
At close: June 2 at 4:00:00 PM EDT
33.00
-0.17
(-0.51%)
Pre-Market: 4:09:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA250620C00020000 | 4/1/2025 12:59 PM | 20 | 9.40 | 12.00 | 15.50 | 0.00 | 0.00% | 1 | 8 | 187.89% |
| RNA250620C00024000 | 5/19/2025 12:39 PM | 24 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| RNA250620C00025000 | 6/2/2025 9:33 AM | 25 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RNA250620C00027000 | 5/14/2025 1:19 PM | 27 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RNA250620C00028000 | 5/29/2025 11:21 AM | 28 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RNA250620C00029000 | 5/14/2025 1:19 PM | 29 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RNA250620C00030000 | 5/19/2025 3:36 PM | 30 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RNA250620C00031000 | 6/2/2025 3:53 PM | 31 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RNA250620C00032000 | 5/20/2025 1:59 PM | 32 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RNA250620C00033000 | 6/2/2025 11:50 AM | 33 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| RNA250620C00034000 | 6/2/2025 11:28 AM | 34 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| RNA250620C00035000 | 5/27/2025 3:11 PM | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| RNA250620C00036000 | 5/29/2025 2:37 PM | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| RNA250620C00039000 | 6/2/2025 12:38 PM | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| RNA250620C00040000 | 5/27/2025 11:50 AM | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RNA250620C00041000 | 5/23/2025 3:59 PM | 41 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RNA250620C00044000 | 5/14/2025 1:33 PM | 44 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| RNA250620C00045000 | 5/27/2025 2:45 PM | 45 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RNA250620C00046000 | 5/14/2025 1:34 PM | 46 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| RNA250620C00047000 | 5/14/2025 1:34 PM | 47 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| RNA250620C00048000 | 3/6/2025 2:54 PM | 48 | 1.30 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 2 | 168.07% |
| RNA250620C00050000 | 4/17/2025 9:30 AM | 50 | 0.20 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 28 | 151.17% |
| RNA250620C00055000 | 4/24/2025 12:54 PM | 55 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 9 | 136.13% |
| RNA250620C00060000 | 2/14/2025 12:21 PM | 60 | 0.85 | 0.25 | 2.15 | 0.00 | 0.00% | 1 | 1 | 221.78% |
| RNA250620C00065000 | 12/2/2024 3:51 PM | 65 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RNA250620C00070000 | 4/23/2025 9:30 AM | 70 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 4 | 50.00% |
| RNA250620C00075000 | 2/11/2025 1:28 PM | 75 | 0.70 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 272.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RNA250620P00015000 | 5/30/2025 3:12 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| RNA250620P00019000 | 5/14/2025 1:36 PM | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RNA250620P00020000 | 5/30/2025 9:35 AM | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RNA250620P00021000 | 5/29/2025 10:39 AM | 21 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| RNA250620P00025000 | 6/2/2025 9:53 AM | 25 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RNA250620P00026000 | 5/19/2025 9:53 AM | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| RNA250620P00027000 | 5/30/2025 9:30 AM | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RNA250620P00028000 | 6/2/2025 9:30 AM | 28 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RNA250620P00029000 | 5/19/2025 2:39 PM | 29 | 2.47 | 0.00 | 0.00 | 0.00 | 0.00% | 601 | 0 | 12.50% |
| RNA250620P00030000 | 6/2/2025 12:52 PM | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| RNA250620P00031000 | 5/8/2025 1:38 PM | 31 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| RNA250620P00032000 | 1/16/2025 12:25 PM | 32 | 7.90 | 4.60 | 7.90 | 0.00 | 0.00% | 2 | 12 | 239.01% |
| RNA250620P00033000 | 4/7/2025 12:48 PM | 33 | 9.80 | 6.20 | 7.90 | 0.00 | 0.00% | 5 | 5 | 246.48% |
| RNA250620P00034000 | 1/8/2025 9:30 AM | 34 | 8.80 | 4.00 | 8.30 | 0.00 | 0.00% | - | 1 | 193.95% |
| RNA250620P00035000 | 4/29/2025 3:57 PM | 35 | 5.50 | 4.20 | 5.30 | 0.00 | 0.00% | 2 | 13 | 125.10% |
| RNA250620P00036000 | 5/8/2025 1:38 PM | 36 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RNA250620P00039000 | 3/19/2025 9:49 AM | 39 | 9.90 | 11.10 | 15.50 | 0.00 | 0.00% | 5 | 7 | 324.07% |
| RNA250620P00040000 | 5/29/2025 12:45 PM | 40 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RNA250620P00046000 | 3/13/2025 11:36 AM | 46 | 14.80 | 18.80 | 22.90 | 0.00 | 0.00% | - | 4 | 400.44% |
| RNA250620P00047000 | 10/18/2024 9:30 AM | 47 | 9.70 | 10.00 | 12.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RNA250620P00060000 | 11/7/2024 9:30 AM | 60 | 18.00 | 21.90 | 25.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RNA250620P00070000 | 11/15/2024 3:30 PM | 70 | 28.80 | 36.00 | 39.70 | 0.00 | 0.00% | 5 | 0 | 246.58% |
Related Tickers
DYN Dyne Therapeutics, Inc.
12.70
+6.19%
AKRO Akero Therapeutics, Inc.
50.73
+2.18%
NUVL Nuvalent, Inc.
77.18
+3.44%
SRRK Scholar Rock Holding Corporation
29.76
+2.59%
EWTX Edgewise Therapeutics, Inc.
14.69
+2.87%
CRNX Crinetics Pharmaceuticals, Inc.
31.88
+4.49%
APLS Apellis Pharmaceuticals, Inc.
19.14
+13.05%
MLTX MoonLake Immunotherapeutics
41.16
+5.51%
RARE Ultragenyx Pharmaceutical Inc.
36.14
+6.20%
PTGX Protagonist Therapeutics, Inc.
50.15
+5.65%