Stocks Options

LAST PRICE
42.2600
TODAY'S CHANGE (%)
Trending Down-0.9600 (-2.2212%)

Bid / Lots
42.0900/ 1
Ask / Lots
42.2600/ 10
Open / Previous Close
43.1000 / 43.2200
Day Range
Low 42.1800
High 43.1700
52 Week Range
Low 4.8250
High 50.7800
Volume
854,008
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 77.684

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RNAIn the Money	$28.00In the Money	$32.00In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RNAIn the Money	$26.20In the Money	$30.00In the Money	$32.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$25.00In the Money	$29.00In the Money	$25.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$24.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$23.00In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$22.00In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RNAIn the Money	$21.40In the Money	$25.50In the Money	$24.10In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$20.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RNAIn the Money	$20.00In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	RNAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$19.20In the Money	$23.50In the Money	$19.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.00	RNAOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$18.60In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	RNAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$17.50In the Money	$21.50In the Money	$18.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	RNAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$16.50In the Money	$20.50In the Money	$20.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.00	RNAOut of the Money	---Out of the Money	$1.40Out of the Money	$2.62Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
RNAIn the Money	$15.90In the Money	$19.90In the Money	$22.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$26.00	RNAOut of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$14.60In the Money	$19.00In the Money	$14.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	RNAOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$14.20In the Money	$18.00In the Money	$19.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$28.00	RNAOut of the Money	---Out of the Money	$1.60Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
RNAIn the Money	$13.20In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	RNAOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$12.60In the Money	$16.40In the Money	$17.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.00	RNAOut of the Money	$0.60Out of the Money	$1.90Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
RNAIn the Money	$12.20In the Money	$14.20In the Money	$13.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	RNAOut of the Money	---Out of the Money	$2.30Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
RNAIn the Money	$10.90In the Money	$14.90In the Money	$5.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	RNAOut of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$10.00In the Money	$13.90In the Money	$17.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	RNAOut of the Money	---Out of the Money	$2.95Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RNAIn the Money	$9.40In the Money	$13.50In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	RNAOut of the Money	$1.35Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RNAIn the Money	$8.90In the Money	$13.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	RNAOut of the Money	$1.75Out of the Money	$3.20Out of the Money	$11.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
RNAIn the Money	$8.00In the Money	$12.00In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	RNAOut of the Money	$2.10Out of the Money	$3.60Out of the Money	$11.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RNAIn the Money	$8.10In the Money	$11.10In the Money	$11.40In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$37.00	RNAOut of the Money	$2.25Out of the Money	$3.90Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
RNAIn the Money	$6.90In the Money	$11.00In the Money	$10.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	RNAOut of the Money	$2.75Out of the Money	$4.70Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RNAIn the Money	$7.40In the Money	$8.50In the Money	$10.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.00	RNAOut of the Money	$3.80Out of the Money	$5.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RNAIn the Money	$6.90In the Money	$8.40In the Money	$7.50In the Money	$-0.70In the Money	20In the Money	72In the Money	Filter Table By Strike Price of$40.00	RNANear the Money	$4.00Near the Money	$5.90Near the Money	$4.20Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
RNAIn the Money	$6.40In the Money	$7.70In the Money	$9.40In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$41.00	RNANear the Money	$4.50Near the Money	$5.50Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
RNAUnderlying issue's last price	$5.70Underlying issue's last price	$8.20Underlying issue's last price	$12.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	RNAUnderlying issue's last price	$4.30Underlying issue's last price	$6.30Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
RNANear the Money	$5.50Near the Money	$7.70Near the Money	$7.63Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$43.00	RNAIn the Money	$5.00In the Money	$8.00In the Money	$7.95In the Money	$0.00In the Money	---In the Money	---In the Money
RNANear the Money	$5.10Near the Money	$7.20Near the Money	$6.00Near the Money	$0.00Near the Money	---Near the Money	77Near the Money	Filter Table By Strike Price of$44.00	RNAIn the Money	$5.30In the Money	$7.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money
RNANear the Money	$4.50Near the Money	$6.90Near the Money	$7.14Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$45.00	RNAIn the Money	$6.30In the Money	$7.80In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1,000In the Money
RNAOut of the Money	$4.10Out of the Money	$5.90Out of the Money	$6.94Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$46.00	RNAIn the Money	$6.20In the Money	$8.80In the Money	$8.70In the Money	$0.00In the Money	---In the Money	4In the Money
RNAOut of the Money	$3.90Out of the Money	$4.80Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$47.00	RNAIn the Money	$7.50In the Money	$8.90In the Money	$10.05In the Money	$0.00In the Money	---In the Money	6In the Money
RNAOut of the Money	$3.50Out of the Money	$5.40Out of the Money	$4.07Out of the Money	$-1.88Out of the Money	1Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$48.00	RNAIn the Money	$7.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RNAOut of the Money	$3.20Out of the Money	$4.10Out of the Money	$3.80Out of the Money	$-0.80Out of the Money	10Out of the Money	14Out of the Money	Filter Table By Strike Price of$49.00	RNAIn the Money	$8.10In the Money	$10.90In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In the Money
RNAOut of the Money	$2.95Out of the Money	$3.40Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$50.00	RNAIn the Money	$9.90In the Money	$11.30In the Money	$8.00In the Money	$0.00In the Money	---In the Money	11In the Money
RNAOut of the Money	$1.70Out of the Money	$2.70Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out of the Money	Filter Table By Strike Price of$55.00	RNAIn the Money	$12.20In the Money	$15.50In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money
RNAOut of the Money	$0.80Out of the Money	$2.15Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$60.00	RNAIn the Money	$16.30In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RNAOut of the Money	---Out of the Money	$2.20Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$65.00	RNAIn the Money	$21.00In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RNAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	RNAIn the Money	$25.50In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Avidity Biosciences Inc
NASDAQ:RNAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)