NasdaqGM - Delayed Quote USD
Trevi Therapeutics, Inc. (TRVI)
6.32
-0.20
(-3.00%)
At close: June 2 at 4:00:00 PM EDT
6.12
-0.19
(-3.09%)
After hours: June 2 at 6:55:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRVI250620C00004000 | 5/15/2025 3:07 PM | 4 | 2.25 | 2.15 | 2.55 | 0.00 | 0.00% | - | 0 | 129.69% |
| TRVI250620C00005000 | 6/2/2025 2:50 PM | 5 | 0.87 | 1.15 | 1.60 | -1.33 | -60.45% | 8 | 1,165 | 87.50% |
| TRVI250620C00006000 | 6/2/2025 3:46 PM | 6 | 0.65 | 0.50 | 0.95 | 0.02 | 3.17% | 53 | 1,237 | 101.56% |
| TRVI250620C00007000 | 6/2/2025 3:50 PM | 7 | 0.25 | 0.20 | 0.40 | -0.67 | -72.83% | 358 | 41,008 | 98.44% |
| TRVI250620C00008000 | 6/2/2025 10:01 AM | 8 | 0.40 | 0.00 | 0.30 | -0.06 | -13.04% | 2 | 427 | 109.38% |
| TRVI250620C00009000 | 6/2/2025 1:40 PM | 9 | 0.10 | 0.00 | 0.90 | -0.22 | -68.75% | 5 | 13 | 210.94% |
| TRVI250620C00010000 | 6/2/2025 9:30 AM | 10 | 0.30 | 0.00 | 1.65 | 0.00 | 0.00% | 51 | 12 | 314.84% |
| TRVI250620C00011000 | 6/2/2025 11:58 AM | 11 | 0.35 | 0.00 | 0.35 | 0.14 | 66.67% | 3 | 576 | 196.88% |
| TRVI250620C00012000 | 6/2/2025 1:13 PM | 12 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 504 | 602 | 146.88% |
| TRVI250620C00013000 | 5/22/2025 9:32 AM | 13 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 414 | 206.25% |
| TRVI250620C00014000 | 5/21/2025 12:33 PM | 14 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 308.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRVI250620P00001000 | 3/10/2025 9:52 AM | 1 | 0.04 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TRVI250620P00004000 | 5/21/2025 12:37 PM | 4 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 46 | 121.88% |
| TRVI250620P00005000 | 6/2/2025 3:35 PM | 5 | 0.05 | 0.00 | 0.20 | -0.37 | -88.10% | 52 | 228 | 102.34% |
| TRVI250620P00006000 | 6/2/2025 12:54 PM | 6 | 0.60 | 0.10 | 0.60 | -0.39 | -39.39% | 406 | 2,017 | 90.23% |
| TRVI250620P00007000 | 6/2/2025 9:53 AM | 7 | 0.90 | 0.00 | 1.30 | -0.55 | -37.93% | 115 | 137 | 156.25% |
| TRVI250620P00008000 | 5/1/2025 3:16 PM | 8 | 1.95 | 1.90 | 2.30 | 0.00 | 0.00% | - | 40 | 167.19% |
Related Tickers
COGT Cogent Biosciences, Inc.
5.61
+3.13%
LXEO Lexeo Therapeutics, Inc.
2.7200
0.00%
VRDN Viridian Therapeutics, Inc.
13.97
+0.36%
MLYS Mineralys Therapeutics, Inc.
15.70
+0.77%
FULC Fulcrum Therapeutics, Inc.
6.96
+1.24%
ORKA Oruka Therapeutics, Inc.
11.77
+7.39%
EWTX Edgewise Therapeutics, Inc.
14.69
+2.87%
VYNE VYNE Therapeutics Inc.
0.9280
-2.32%
STOK Stoke Therapeutics, Inc.
9.91
+3.88%
MREO Mereo BioPharma Group plc
2.5500
+18.60%