DVAX - Dynavax Technologies Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DVAX190719C00003000 2019-06-19 10:05AM EDT 3.00 1.26 0.75 1.35 0.00 - 3 19 125.78%
DVAX190719C00004000 2019-06-21 3:42PM EDT 4.00 0.45 0.05 0.55 -0.15 -25.00% 3 267 81.64%
DVAX190719C00005000 2019-06-21 3:59PM EDT 5.00 0.15 0.05 0.20 -0.04 -21.05% 1 373 103.91%
DVAX190719C00006000 2019-06-18 9:43AM EDT 6.00 0.15 0.05 0.35 0.00 - 1 353 169.92%
DVAX190719C00007000 2019-06-21 3:42PM EDT 7.00 0.05 0.00 0.10 0.00 - 3 596 140.63%
DVAX190719C00008000 2019-06-18 10:21AM EDT 8.00 0.02 0.00 0.10 0.00 - 4 178 162.50%
DVAX190719C00009000 2019-06-03 9:30AM EDT 9.00 0.05 0.00 0.10 0.00 - 2 233 182.81%
DVAX190719C00010000 2019-06-19 9:51AM EDT 10.00 0.05 0.00 0.35 0.00 - 1 206 262.50%
DVAX190719C00011000 2019-06-11 10:06AM EDT 11.00 0.05 0.00 0.35 0.00 - 1 116 278.91%
DVAX190719C00012000 2019-06-07 11:07AM EDT 12.00 0.05 0.00 0.05 0.00 - 10 1,340 203.13%
DVAX190719C00013000 2019-06-04 3:34PM EDT 13.00 0.03 0.00 0.05 0.00 - 22 111 212.50%
DVAX190719C00014000 2019-06-07 11:07AM EDT 14.00 0.14 0.00 0.35 0.00 - 0 73 319.53%
DVAX190719C00015000 2019-06-07 11:07AM EDT 15.00 0.04 0.00 0.35 0.00 - 4 66 330.47%
DVAX190719C00016000 2019-06-10 12:10AM EDT 16.00 0.31 0.00 0.35 0.00 - 0 61 340.63%
DVAX190719C00017000 2019-06-18 11:21AM EDT 17.00 0.03 0.00 0.35 0.00 - 2 7 350.78%
DVAX190719C00018000 2019-06-07 11:07AM EDT 18.00 0.02 0.00 0.05 0.00 - 9 45 256.25%
DVAX190719C00019000 2019-06-10 12:10AM EDT 19.00 0.30 0.00 0.35 0.00 - 0 90 367.19%
DVAX190719C00020000 2019-06-07 11:07AM EDT 20.00 0.05 0.00 0.35 0.00 - 5 20 375.00%
DVAX190719C00021000 2019-06-10 12:10AM EDT 21.00 0.20 0.00 0.35 0.00 - 0 25 382.81%
DVAX190719C00022000 2019-06-07 11:07AM EDT 22.00 0.04 0.00 0.35 0.00 - 3 113 389.84%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DVAX190719P00002000 2019-06-19 1:38PM EDT 2.00 0.02 0.00 0.05 0.00 - 50 51 154.69%
DVAX190719P00003000 2019-06-19 10:41AM EDT 3.00 0.10 0.00 0.40 0.00 - 1 928 147.66%
DVAX190719P00004000 2019-06-21 3:45PM EDT 4.00 0.46 0.20 0.60 -0.02 -4.17% 3 279 83.98%
DVAX190719P00005000 2019-06-21 9:48AM EDT 5.00 1.17 0.90 1.50 -0.13 -10.00% 6 1,106 99.22%
DVAX190719P00006000 2019-06-18 1:31PM EDT 6.00 2.06 1.80 2.40 0.00 - 1 233 81.25%
DVAX190719P00007000 2019-06-21 3:45PM EDT 7.00 3.07 2.75 3.50 +2.11 +219.79% 3 35 129.69%
DVAX190719P00008000 2019-06-21 10:28AM EDT 8.00 4.00 3.70 4.40 -0.04 -0.99% 20 488 265.23%
DVAX190719P00009000 2019-05-23 12:32PM EDT 9.00 2.80 4.70 5.50 0.00 - 16 55 140.63%
DVAX190719P00010000 2019-06-07 11:07AM EDT 10.00 3.00 5.70 6.50 0.00 - 1 12 156.25%
DVAX190719P00011000 2019-05-29 9:57AM EDT 11.00 5.55 6.70 7.50 0.00 - 3 16 168.75%
DVAX190719P00012000 2019-06-07 11:07AM EDT 12.00 4.20 7.70 8.50 0.00 - 0 10 178.13%
DVAX190719P00013000 2019-06-07 11:07AM EDT 13.00 6.60 8.70 9.50 0.00 - 1 1 187.50%
DVAX190719P00014000 2019-06-10 12:10AM EDT 14.00 4.20 9.70 10.50 0.00 - 0 23 196.88%
DVAX190719P00015000 2019-06-07 11:07AM EDT 15.00 8.48 10.70 11.50 0.00 - 32 18 206.25%
DVAX190719P00019000 2019-06-10 12:10AM EDT 19.00 7.50 14.70 15.50 0.00 - 0 0 237.50%
DVAX190719P00020000 2019-06-10 12:10AM EDT 20.00 9.28 15.70 16.50 0.00 - 0 0 243.75%