
Adma Biologics Inc (ADMA)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
12.00 | 10.10 | 10.30 | 10.20 | 10.20 | 1.07 | 11.72 % | 4 | 56 | 12:13:29 |
13.00 | 9.00 | 9.60 | 9.30 | 9.30 | 0.93 | 11.11 % | 2 | 25 | 10:28:55 |
14.00 | 8.20 | 8.40 | 8.20 | 8.30 | 0.67 | 8.90 % | 2 | 104 | 10:08:55 |
15.00 | 7.20 | 7.40 | 7.30 | 7.30 | 0.50 | 7.35 % | 4 | 270 | 09:41:56 |
16.00 | 6.20 | 6.40 | 6.00 | 6.30 | 0.00 | 0.00 % | 0 | 367 | - |
17.00 | 5.30 | 5.50 | 5.50 | 5.40 | -0.02 | -0.36 % | 54 | 446 | 12:25:06 |
18.00 | 4.40 | 4.60 | 4.54 | 4.50 | 0.34 | 8.10 % | 2 | 570 | 10:10:20 |
19.00 | 3.60 | 3.80 | 3.70 | 3.70 | 0.30 | 8.82 % | 5 | 1,314 | 12:50:05 |
20.00 | 2.90 | 3.10 | 3.00 | 3.00 | 0.40 | 15.38 % | 25 | 1,041 | 12:48:41 |
21.00 | 2.20 | 2.40 | 2.35 | 2.30 | 0.35 | 17.50 % | 9 | 822 | 11:56:11 |
22.00 | 1.65 | 1.90 | 1.76 | 1.775 | 0.36 | 25.71 % | 76 | 5,858 | 13:09:27 |
23.00 | 1.15 | 1.40 | 1.30 | 1.275 | 0.20 | 18.18 % | 22 | 994 | 11:57:18 |
24.00 | 0.75 | 0.95 | 0.95 | 0.85 | 0.10 | 11.76 % | 7 | 506 | 12:20:26 |
25.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.18 | 42.86 % | 27 | 1,561 | 13:08:24 |
26.00 | 0.30 | 0.40 | 0.33 | 0.35 | 0.03 | 10.00 % | 57 | 255 | 12:57:05 |
27.00 | 0.15 | 0.30 | 0.15 | 0.225 | -0.07 | -31.82 % | 1 | 80 | 09:41:10 |
28.00 | 0.10 | 0.20 | 0.10 | 0.15 | -0.10 | -50.00 % | 30 | 37 | 11:52:18 |
30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 40 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
12.00 | 0.00 | 0.35 | 0.29 | 0.29 | 0.00 | 0.00 % | 0 | 11 | - |
13.00 | 0.00 | 0.75 | 0.10 | 0.10 | 0.00 | 0.00 % | 0 | 108 | - |
14.00 | 0.00 | 1.00 | 0.15 | 0.15 | 0.00 | 0.00 % | 0 | 47 | - |
15.00 | 0.05 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00 % | 0 | 242 | - |
16.00 | 0.10 | 0.15 | 0.15 | 0.125 | 0.00 | 0.00 % | 0 | 1,681 | - |
17.00 | 0.15 | 0.30 | 0.22 | 0.225 | 0.00 | 0.00 % | 0 | 1,133 | - |
18.00 | 0.25 | 0.40 | 0.21 | 0.325 | -0.15 | -41.67 % | 1 | 330 | 12:17:10 |
19.00 | 0.45 | 0.60 | 0.54 | 0.525 | 0.00 | 0.00 % | 0 | 475 | - |
20.00 | 0.65 | 0.85 | 0.79 | 0.75 | -0.06 | -7.06 % | 11 | 230 | 10:35:02 |
21.00 | 1.00 | 1.20 | 1.05 | 1.10 | -0.21 | -16.67 % | 58 | 190 | 12:10:23 |
22.00 | 1.40 | 1.60 | 1.45 | 1.50 | 0.00 | 0.00 % | 0 | 158 | - |
23.00 | 1.90 | 2.20 | 1.93 | 2.05 | 0.02 | 1.05 % | 1 | 85 | 12:17:10 |
24.00 | 2.55 | 3.00 | 4.90 | 2.775 | 0.00 | 0.00 % | 0 | 6 | - |
25.00 | 3.20 | 3.50 | 3.43 | 3.35 | 0.00 | 0.00 % | 0 | 5 | - |
26.00 | 3.90 | 4.20 | 5.00 | 4.05 | 0.00 | 0.00 % | 0 | 1 | - |
27.00 | 4.70 | 5.20 | 5.39 | 4.95 | 0.00 | 0.00 % | 0 | 2 | - |
28.00 | 5.60 | 7.00 | 0.00 | 6.30 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 6.10 | 9.80 | 0.00 | 7.95 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.