Ophthotech Corporation (OPHT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In watchlist
36.70-1.40 (-3.67%)
CallsforJanuary 20, 2017
| Strike | Contract Name | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 17.50 | OPHT170120C00017500 | 18.26 | 20.30 | 23.70 | 0.00 | 0.00% | 14 | 507 | 270.12% |
| 20.00 | OPHT170120C00020000 | 21.90 | 20.50 | 22.90 | 4.57 | 26.37% | 4 | 6 | 312.50% |
| 25.00 | OPHT170120C00025000 | 15.30 | 17.60 | 20.40 | 0.00 | 0.00% | 1 | 88 | 300.88% |
| 30.00 | OPHT170120C00030000 | 17.80 | 17.40 | 19.10 | -1.52 | -7.87% | 17 | 213 | 332.81% |
| 35.00 | OPHT170120C00035000 | 16.35 | 15.60 | 17.00 | -0.85 | -4.94% | 176 | 5,762 | 324.07% |
| 40.00 | OPHT170120C00040000 | 14.10 | 14.00 | 15.60 | -0.85 | -5.69% | 99 | 5,894 | 321.73% |
| 45.00 | OPHT170120C00045000 | 13.30 | 12.40 | 14.00 | 0.70 | 5.56% | 497 | 1,020 | 313.79% |
| 50.00 | OPHT170120C00050000 | 12.00 | 11.00 | 12.50 | 0.30 | 2.56% | 548 | 1,327 | 306.40% |
| 55.00 | OPHT170120C00055000 | 10.40 | 9.70 | 11.10 | 0.45 | 4.52% | 141 | 1,050 | 298.73% |
| 60.00 | OPHT170120C00060000 | 8.60 | 8.30 | 9.80 | -0.70 | -7.53% | 61 | 2,072 | 289.06% |
| 65.00 | OPHT170120C00065000 | 6.73 | 6.50 | 8.60 | -1.16 | -14.70% | 16 | 328 | 274.51% |
| 70.00 | OPHT170120C00070000 | 6.50 | 5.90 | 7.00 | -0.09 | -1.37% | 63 | 2,872 | 265.87% |
| 75.00 | OPHT170120C00075000 | 5.50 | 5.20 | 6.40 | -0.60 | -9.84% | 174 | 2,990 | 264.40% |
| 80.00 | OPHT170120C00080000 | 4.50 | 3.70 | 5.10 | -0.04 | -0.88% | 408 | 877 | 245.51% |
| 85.00 | OPHT170120C00085000 | 3.12 | 3.50 | 4.60 | -3.30 | -51.40% | 2 | 1,330 | 247.22% |
| 90.00 | OPHT170120C00090000 | 2.50 | 2.55 | 3.80 | -0.05 | -1.96% | 70 | 2,653 | 235.40% |
| 95.00 | OPHT170120C00095000 | 2.65 | 2.20 | 2.75 | 0.15 | 6.00% | 218 | 2,666 | 225.29% |
PutsforJanuary 20, 2017
| Strike | Contract Name | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 15.00 | OPHT170120P00015000 | 2.80 | 2.10 | 2.95 | 0.45 | 19.15% | 1,176 | 393 | 301.07% |
| 17.50 | OPHT170120P00017500 | 4.00 | 3.50 | 4.30 | 0.50 | 14.29% | 232 | 1,748 | 316.11% |
| 20.00 | OPHT170120P00020000 | 5.40 | 5.40 | 5.70 | 0.60 | 12.50% | 171 | 3,541 | 332.18% |
| 22.50 | OPHT170120P00022500 | 6.84 | 6.30 | 7.30 | 0.29 | 4.43% | 13 | 328 | 328.52% |
| 25.00 | OPHT170120P00025000 | 8.46 | 7.70 | 8.80 | 0.46 | 5.75% | 88 | 1,446 | 328.61% |
| 30.00 | OPHT170120P00030000 | 11.56 | 10.80 | 11.90 | 0.56 | 5.09% | 179 | 1,699 | 327.64% |
| 35.00 | OPHT170120P00035000 | 14.64 | 14.00 | 15.20 | 0.72 | 5.17% | 41 | 1,385 | 324.07% |
| 40.00 | OPHT170120P00040000 | 17.90 | 17.40 | 18.60 | 0.61 | 3.53% | 20 | 1,159 | 319.58% |
| 45.00 | OPHT170120P00045000 | 22.00 | 22.00 | 24.40 | 0.00 | 0.00% | 1 | 171 | 349.76% |
| 50.00 | OPHT170120P00050000 | 24.50 | 25.60 | 28.20 | 0.00 | 0.00% | 60 | 1,753 | 344.04% |
| 55.00 | OPHT170120P00055000 | 29.00 | 27.20 | 30.20 | 0.00 | 0.00% | 2 | 1,286 | 298.73% |
| 60.00 | OPHT170120P00060000 | 32.70 | 33.00 | 35.70 | 0.00 | 0.00% | 1 | 126 | 328.15% |
| 65.00 | OPHT170120P00065000 | 37.70 | 36.60 | 39.50 | 0.00 | 0.00% | 1 | 201 | 317.38% |
| 70.00 | OPHT170120P00070000 | 20.40 | 19.40 | 21.20 | -10.20 | -33.33% | 21 | 104 | 0.00% |
| 75.00 | OPHT170120P00075000 | 28.44 | 27.30 | 30.60 | 0.00 | 0.00% | 106 | 200 | 0.00% |
| 80.00 | OPHT170120P00080000 | 36.90 | 34.30 | 38.40 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| 85.00 | OPHT170120P00085000 | 47.17 | 47.90 | 50.60 | 0.00 | 0.00% | 4 | 17 | 161.91% |
CallsforDecember 16, 2016
| Strike | Contract Name | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 15.00 | OPHT161216C00015000 | 21.80 | 20.50 | 23.60 | 0.00 | 0.00% | 7 | 0 | 350.39% |
| 17.50 | OPHT161216C00017500 | 20.50 | 18.60 | 22.00 | 1.00 | 5.13% | 1 | 137 | 403.52% |
| 20.00 | OPHT161216C00020000 | 14.49 | 15.90 | 18.90 | 0.00 | 0.00% | 115 | 162 | 299.22% |
| 22.50 | OPHT161216C00022500 | 13.00 | 14.70 | 17.30 | 0.00 | 0.00% | 2 | 4 | 349.80% |
| 25.00 | OPHT161216C00025000 | 15.70 | 14.20 | 16.60 | 0.00 | 0.00% | 9 | 37 | 418.95% |
| 35.00 | OPHT161216C00035000 | 10.70 | 10.30 | 11.00 | -1.10 | -9.32% | 161 | 1,745 | 421.48% |
| 40.00 | OPHT161216C00040000 | 9.00 | 7.60 | 9.00 | -0.50 | -5.26% | 1,000 | 2,924 | 396.68% |
| 45.00 | OPHT161216C00045000 | 7.10 | 6.80 | 7.80 | -0.57 | -7.43% | 126 | 2,326 | 415.53% |
| 50.00 | OPHT161216C00050000 | 6.10 | 5.50 | 6.50 | -0.10 | -1.61% | 92 | 2,246 | 410.65% |
| 55.00 | OPHT161216C00055000 | 5.10 | 4.50 | 6.00 | 0.80 | 18.60% | 75 | 581 | 419.82% |
| 60.00 | OPHT161216C00060000 | 4.20 | 3.60 | 4.50 | -0.80 | -16.00% | 250 | 3,454 | 402.25% |
| 65.00 | OPHT161216C00065000 | 3.28 | 2.95 | 3.80 | 0.52 | 18.84% | 3 | 1,379 | 400.78% |
| 70.00 | OPHT161216C00070000 | 2.75 | 2.50 | 3.00 | -0.71 | -20.52% | 362 | 2,596 | 395.90% |
| 75.00 | OPHT161216C00075000 | 2.55 | 2.00 | 2.65 | 0.00 | 0.00% | 4 | 807 | 396.19% |
| 80.00 | OPHT161216C00080000 | 1.85 | 1.60 | 2.00 | -0.35 | -15.91% | 887 | 5,682 | 385.94% |
| 85.00 | OPHT161216C00085000 | 1.30 | 1.25 | 1.70 | -0.70 | -35.00% | 39 | 1,032 | 382.91% |
| 90.00 | OPHT161216C00090000 | 1.15 | 1.05 | 1.40 | -0.30 | -20.69% | 36 | 3,762 | 381.25% |
| 95.00 | OPHT161216C00095000 | 0.90 | 0.85 | 0.95 | -0.30 | -25.00% | 445 | 6,879 | 369.34% |
PutsforDecember 16, 2016
| Strike | Contract Name | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 15.00 | OPHT161216P00015000 | 1.20 | 1.10 | 1.30 | 0.00 | 0.00% | 319 | 435 | 486.13% |
| 17.50 | OPHT161216P00017500 | 1.75 | 1.65 | 1.90 | -0.05 | -2.78% | 525 | 4,769 | 475.98% |
| 20.00 | OPHT161216P00020000 | 2.45 | 2.45 | 2.70 | -0.20 | -7.55% | 287 | 2,990 | 475.39% |
| 22.50 | OPHT161216P00022500 | 3.33 | 3.10 | 3.50 | 0.03 | 0.91% | 149 | 1,334 | 459.47% |
| 25.00 | OPHT161216P00025000 | 4.20 | 3.80 | 4.50 | -0.20 | -4.55% | 229 | 3,007 | 446.68% |
| 30.00 | OPHT161216P00030000 | 6.44 | 5.50 | 6.50 | 0.37 | 6.10% | 116 | 2,029 | 416.02% |
| 35.00 | OPHT161216P00035000 | 8.90 | 8.80 | 9.50 | 0.20 | 2.30% | 30 | 919 | 430.47% |
| 40.00 | OPHT161216P00040000 | 12.13 | 11.40 | 12.90 | 0.03 | 0.25% | 104 | 441 | 419.92% |
| 45.00 | OPHT161216P00045000 | 14.70 | 14.70 | 17.40 | 0.00 | 0.00% | 60 | 261 | 434.08% |
| 50.00 | OPHT161216P00050000 | 23.30 | 20.50 | 23.40 | 0.00 | 0.00% | 5 | 278 | 520.17% |
| 55.00 | OPHT161216P00055000 | 27.51 | 25.70 | 28.50 | -0.49 | -1.75% | 10 | 318 | 567.38% |
| 60.00 | OPHT161216P00060000 | 29.90 | 28.50 | 31.10 | 6.90 | 30.00% | 10 | 14 | 507.57% |
| 65.00 | OPHT161216P00065000 | 31.70 | 29.40 | 32.40 | 0.00 | 0.00% | 10 | 225 | 362.70% |
| 80.00 | OPHT161216P00080000 | 46.20 | 43.40 | 46.00 | 0.00 | 0.00% | 3 | 2 | 359.86% |
