Unlock stock picks and a broker-level newsfeed that powers Wall Street.
60.29
+1.75
+(2.99%)
At close: 4:00:00 PM EDT
59.97
-0.32
(-0.53%)
After hours: 5:10:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNA250417C00040000 | 3/19/2025 1:46 PM | 40 | 24.52 | 18.30 | 23.00 | 0.00 | 0.00% | - | 3 | 128.22% |
| VRNA250417C00045000 | 3/24/2025 11:59 AM | 45 | 20.84 | 13.80 | 18.00 | 0.00 | 0.00% | 1 | 0 | 111.52% |
| VRNA250417C00050000 | 4/1/2025 12:08 PM | 50 | 12.60 | 9.20 | 13.50 | 0.00 | 0.00% | 4 | 33 | 96.58% |
| VRNA250417C00055000 | 3/12/2025 10:24 AM | 55 | 12.90 | 5.10 | 9.00 | 0.00 | 0.00% | 1 | 2 | 79.88% |
| VRNA250417C00060000 | 4/2/2025 2:53 PM | 60 | 3.60 | 3.30 | 4.00 | 0.60 | 20.00% | 123 | 472 | 69.78% |
| VRNA250417C00065000 | 4/2/2025 3:30 PM | 65 | 1.60 | 1.35 | 1.75 | 0.35 | 28.00% | 1,027 | 248 | 65.04% |
| VRNA250417C00070000 | 4/2/2025 3:22 PM | 70 | 0.50 | 0.35 | 0.95 | 0.00 | 0.00% | 163 | 2,318 | 66.36% |
| VRNA250417C00075000 | 4/2/2025 11:36 AM | 75 | 0.17 | 0.20 | 0.50 | -0.26 | -60.47% | 1 | 620 | 72.85% |
| VRNA250417C00080000 | 4/1/2025 9:53 AM | 80 | 0.28 | 0.10 | 1.15 | 0.00 | 0.00% | 10 | 178 | 101.47% |
| VRNA250417C00085000 | 3/28/2025 11:01 AM | 85 | 0.38 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 42 | 89.45% |
| VRNA250417C00090000 | 3/14/2025 3:11 PM | 90 | 0.20 | 0.00 | 0.90 | 0.00 | 0.00% | 30 | 40 | 121.00% |
| VRNA250417C00095000 | 3/3/2025 9:30 AM | 95 | 0.65 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 4 | 171.88% |
| VRNA250417C00100000 | 2/27/2025 9:30 AM | 100 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 139.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNA250417P00035000 | 2/26/2025 12:42 PM | 35 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 420 | 128.91% |
| VRNA250417P00050000 | 4/2/2025 12:41 PM | 50 | 0.50 | 0.00 | 0.95 | -0.40 | -44.44% | 1,701 | 341 | 74.32% |
| VRNA250417P00055000 | 4/1/2025 3:58 PM | 55 | 1.45 | 1.05 | 1.70 | -0.75 | -34.09% | 23 | 1,994 | 70.36% |
| VRNA250417P00060000 | 4/2/2025 3:22 PM | 60 | 3.30 | 2.70 | 3.40 | -0.80 | -19.51% | 470 | 10,683 | 63.62% |
| VRNA250417P00065000 | 4/2/2025 2:42 PM | 65 | 6.00 | 5.00 | 6.80 | 1.50 | 33.33% | 1 | 1,882 | 56.84% |
| VRNA250417P00070000 | 3/21/2025 11:01 AM | 70 | 5.88 | 9.40 | 10.60 | 0.00 | 0.00% | 1 | 671 | 52.64% |
| VRNA250417P00075000 | 4/2/2025 3:46 PM | 75 | 14.60 | 13.00 | 15.70 | -0.90 | -5.81% | 23 | 5 | 97.27% |
| VRNA250417P00080000 | 4/1/2025 2:26 PM | 80 | 20.60 | 17.60 | 21.50 | 0.00 | 0.00% | 1 | 8 | 139.75% |
Related Tickers
EWTX Edgewise Therapeutics, Inc.
15.52
-22.90%
SRRK Scholar Rock Holding Corporation
32.54
+8.25%
MDGL Madrigal Pharmaceuticals, Inc.
334.60
+3.28%
BBIO BridgeBio Pharma, Inc.
34.62
+4.85%
CYTK Cytokinetics, Incorporated
40.25
+7.33%
INSM Insmed Incorporated
73.44
+2.00%
AXSM Axsome Therapeutics, Inc.
109.75
-1.72%
SWTX SpringWorks Therapeutics, Inc.
46.52
+11.08%
WVE Wave Life Sciences Ltd.
7.57
-2.20%
RNA Avidity Biosciences, Inc.
29.77
+11.33%