CCXI - ChemoCentryx, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCXI191220C00002000 | 2019-11-25 10:58AM EST | 2.00 | 6.34 | 27.70 | 31.80 | 0.00 | - | 1 | 1 | 1,046.88% |
| CCXI191220C00003000 | 2019-11-26 9:32AM EST | 3.00 | 31.73 | 27.40 | 30.80 | 0.00 | - | 12 | 5 | 1,017.97% |
| CCXI191220C00004000 | 2019-11-26 9:45AM EST | 4.00 | 29.50 | 26.10 | 29.80 | 0.00 | - | 1 | 1 | 814.84% |
| CCXI191220C00005000 | 2019-12-02 12:57PM EST | 5.00 | 24.55 | 25.80 | 26.90 | 0.00 | - | 1 | 16 | 450.00% |
| CCXI191220C00006000 | 2019-12-02 9:30AM EST | 6.00 | 25.07 | 24.80 | 26.30 | 0.00 | - | 12 | 223 | 515.63% |
| CCXI191220C00007000 | 2019-12-05 11:19AM EST | 7.00 | 21.40 | 23.70 | 25.00 | 0.00 | - | 2 | 19 | 368.75% |
| CCXI191220C00008000 | 2019-12-05 3:56PM EST | 8.00 | 23.10 | 22.90 | 24.00 | 0.00 | - | 1 | 1,259 | 390.63% |
| CCXI191220C00009000 | 2019-12-06 1:45PM EST | 9.00 | 22.10 | 21.70 | 22.80 | +3.00 | +15.71% | 2 | 306 | 456.25% |
| CCXI191220C00010000 | 2019-12-06 11:07AM EST | 10.00 | 19.99 | 21.00 | 21.40 | -1.11 | -5.26% | 14 | 6,702 | 309.38% |
| CCXI191220C00011000 | 2019-12-02 11:15AM EST | 11.00 | 18.40 | 19.80 | 21.30 | 0.00 | - | 4 | 205 | 333.20% |
| CCXI191220C00012000 | 2019-12-02 9:39AM EST | 12.00 | 17.50 | 18.90 | 19.80 | 0.00 | - | 51 | 508 | 240.63% |
| CCXI191220C00013000 | 2019-11-27 10:05AM EST | 13.00 | 16.70 | 17.80 | 18.80 | 0.00 | - | 5 | 5,978 | 187.50% |
| CCXI191220C00014000 | 2019-12-03 9:30AM EST | 14.00 | 14.28 | 16.70 | 18.00 | 0.00 | - | 40 | 2,568 | 204.69% |
| CCXI191220C00015000 | 2019-12-06 11:42AM EST | 15.00 | 15.32 | 15.70 | 16.80 | +0.60 | +4.08% | 10 | 7,010 | 285.55% |
| CCXI191220C00016000 | 2019-11-26 3:28PM EST | 16.00 | 14.30 | 14.80 | 15.70 | 0.00 | - | 133 | 742 | 250.00% |
| CCXI191220C00022000 | 2019-12-06 2:07PM EST | 22.00 | 10.00 | 9.10 | 11.80 | +2.90 | +40.85% | 4 | 7 | 210.74% |
| CCXI191220C00025000 | 2019-12-02 3:44PM EST | 25.00 | 5.60 | 6.40 | 8.30 | 0.00 | - | 51 | 1 | 151.37% |
| CCXI191220C00026000 | 2019-12-06 11:56AM EST | 26.00 | 5.00 | 5.60 | 6.40 | -1.13 | -18.43% | 4 | 18 | 113.67% |
| CCXI191220C00027000 | 2019-12-05 12:49PM EST | 27.00 | 5.35 | 4.90 | 5.80 | 0.00 | - | 15 | 16 | 118.36% |
| CCXI191220C00028000 | 2019-12-06 2:41PM EST | 28.00 | 4.50 | 4.20 | 5.10 | +0.15 | +3.45% | 1 | 82 | 116.89% |
| CCXI191220C00029000 | 2019-12-06 12:48PM EST | 29.00 | 3.50 | 3.50 | 4.40 | -1.02 | -22.57% | 1 | 82 | 113.09% |
| CCXI191220C00030000 | 2019-12-06 3:00PM EST | 30.00 | 3.20 | 3.00 | 3.60 | -0.30 | -8.57% | 21 | 252 | 109.28% |
| CCXI191220C00031000 | 2019-12-06 3:08PM EST | 31.00 | 2.75 | 2.50 | 3.00 | +0.10 | +3.77% | 4 | 169 | 107.37% |
| CCXI191220C00032000 | 2019-12-06 3:36PM EST | 32.00 | 2.30 | 2.00 | 2.75 | -0.10 | -4.17% | 28 | 125 | 110.25% |
| CCXI191220C00033000 | 2019-12-06 3:44PM EST | 33.00 | 1.85 | 1.65 | 2.70 | -0.05 | -2.63% | 6 | 52 | 117.97% |
| CCXI191220C00034000 | 2019-12-06 3:09PM EST | 34.00 | 1.50 | 0.75 | 2.00 | +1.00 | +200.00% | 4 | 132 | 98.34% |
| CCXI191220C00035000 | 2019-12-06 11:43AM EST | 35.00 | 0.85 | 0.90 | 1.30 | -0.65 | -43.33% | 5 | 339 | 98.24% |
| CCXI191220C00036000 | 2019-12-06 11:07AM EST | 36.00 | 0.65 | 0.45 | 1.50 | -0.25 | -27.78% | 4 | 28 | 103.22% |
| CCXI191220C00037000 | 2019-12-05 1:49PM EST | 37.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 24 | 40 | 109.47% |
| CCXI191220C00038000 | 2019-12-05 12:01PM EST | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CCXI191220C00039000 | 2019-11-27 3:07PM EST | 39.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 4 | 103.81% |
| CCXI191220C00040000 | 2019-12-05 2:03PM EST | 40.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 13 | 177 | 91.80% |
| CCXI191220C00041000 | 2019-12-05 11:26AM EST | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 109.28% |
| CCXI191220C00042000 | 2019-11-27 9:31AM EST | 42.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 38 | 104.69% |
| CCXI191220C00043000 | 2019-12-05 3:34PM EST | 43.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 4 | 105.27% |
| CCXI191220C00045000 | 2019-11-27 2:14PM EST | 45.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 14 | 119.34% |
| CCXI191220C00046000 | 2019-11-27 9:55AM EST | 46.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 2 | 121.68% |
| CCXI191220C00047000 | 2019-12-05 12:59PM EST | 47.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 48 | 119.92% |
| CCXI191220C00048000 | 2019-11-26 12:48PM EST | 48.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | - | 4 | 209.38% |
| CCXI191220C00049000 | 2019-12-05 12:59PM EST | 49.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 120.31% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCXI191220P00001000 | 2019-11-29 9:30AM EST | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 768.75% |
| CCXI191220P00002000 | 2019-11-22 2:56PM EST | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| CCXI191220P00003000 | 2019-12-06 2:57PM EST | 3.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 465 | 503.13% |
| CCXI191220P00004000 | 2019-12-06 3:01PM EST | 4.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 17 | 1,058 | 50.00% |
| CCXI191220P00005000 | 2019-12-05 11:36AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,670 | 390.63% |
| CCXI191220P00006000 | 2019-12-06 10:49AM EST | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,370 | 50.00% |
| CCXI191220P00007000 | 2019-12-04 10:52AM EST | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 50.00% |
| CCXI191220P00008000 | 2019-12-05 3:33PM EST | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,056 | 290.63% |
| CCXI191220P00009000 | 2019-12-06 1:26PM EST | 9.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 1 | 1,047 | 268.75% |
| CCXI191220P00010000 | 2019-12-04 11:37AM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 50.00% |
| CCXI191220P00011000 | 2019-11-27 3:24PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 50.00% |
| CCXI191220P00012000 | 2019-12-02 10:42AM EST | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 50.00% |
| CCXI191220P00013000 | 2019-12-06 12:43PM EST | 13.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 248 | 192.19% |
| CCXI191220P00014000 | 2019-12-06 12:43PM EST | 14.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 198 | 176.56% |
| CCXI191220P00015000 | 2019-12-04 2:02PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 50.00% |
| CCXI191220P00016000 | 2019-12-06 2:10PM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 539 | 150.00% |
| CCXI191220P00017000 | 2019-12-05 10:52AM EST | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 161.72% |
| CCXI191220P00018000 | 2019-12-05 3:26PM EST | 18.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 162.50% |
| CCXI191220P00019000 | 2019-12-04 1:40PM EST | 19.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 44 | 148.83% |
| CCXI191220P00020000 | 2019-12-06 3:34PM EST | 20.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 22 | 556 | 135.55% |
| CCXI191220P00021000 | 2019-12-05 11:55AM EST | 21.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 16 | 154 | 149.80% |
| CCXI191220P00022000 | 2019-12-05 3:05PM EST | 22.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 177 | 129.69% |
| CCXI191220P00023000 | 2019-12-04 2:22PM EST | 23.00 | 0.70 | 0.10 | 0.45 | 0.00 | - | 355 | 381 | 119.34% |
| CCXI191220P00024000 | 2019-12-05 12:50PM EST | 24.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 5 | 23 | 127.15% |
| CCXI191220P00025000 | 2019-12-06 3:33PM EST | 25.00 | 0.43 | 0.40 | 1.15 | -0.26 | -37.68% | 98 | 415 | 132.52% |
| CCXI191220P00026000 | 2019-12-06 3:54PM EST | 26.00 | 0.65 | 0.35 | 1.40 | -0.10 | -13.33% | 3 | 42 | 123.24% |
| CCXI191220P00027000 | 2019-12-06 1:39PM EST | 27.00 | 1.05 | 0.75 | 1.20 | +0.05 | +5.00% | 20 | 197 | 113.18% |
| CCXI191220P00028000 | 2019-12-06 3:34PM EST | 28.00 | 1.05 | 1.00 | 1.30 | -0.40 | -27.59% | 9 | 191 | 106.06% |
| CCXI191220P00029000 | 2019-12-06 3:07PM EST | 29.00 | 1.45 | 1.35 | 1.80 | -0.20 | -12.12% | 8 | 81 | 108.79% |
| CCXI191220P00030000 | 2019-12-06 3:59PM EST | 30.00 | 1.95 | 1.90 | 2.50 | -0.25 | -11.36% | 53 | 291 | 116.99% |
| CCXI191220P00031000 | 2019-12-06 2:01PM EST | 31.00 | 2.60 | 2.20 | 2.80 | -0.05 | -1.89% | 7 | 48 | 108.59% |
| CCXI191220P00032000 | 2019-12-06 2:40PM EST | 32.00 | 3.00 | 2.70 | 3.20 | -0.30 | -9.09% | 5 | 137 | 104.30% |
| CCXI191220P00033000 | 2019-12-06 2:16PM EST | 33.00 | 3.80 | 3.30 | 4.10 | +0.20 | +5.56% | 6 | 38 | 109.96% |
| CCXI191220P00034000 | 2019-12-05 1:22PM EST | 34.00 | 4.00 | 3.90 | 4.50 | 0.00 | - | 6 | 17 | 102.93% |
| CCXI191220P00035000 | 2019-12-06 10:27AM EST | 35.00 | 6.03 | 4.70 | 5.40 | +0.67 | +12.50% | 6 | 65 | 108.69% |
| CCXI191220P00036000 | 2019-12-06 12:48PM EST | 36.00 | 6.25 | 5.40 | 6.00 | -1.04 | -14.27% | 3 | 7 | 103.52% |
| CCXI191220P00037000 | 2019-12-04 3:37PM EST | 37.00 | 9.20 | 6.20 | 6.90 | 0.00 | - | 1 | 2 | 105.86% |
| CCXI191220P00038000 | 2019-12-05 11:49AM EST | 38.00 | 8.80 | 5.80 | 9.00 | 0.00 | - | 3 | 4 | 106.64% |
| CCXI191220P00039000 | 2019-11-26 2:56PM EST | 39.00 | 10.25 | 7.80 | 8.70 | 0.00 | - | - | 10 | 105.76% |
| CCXI191220P00040000 | 2019-12-05 12:45PM EST | 40.00 | 9.50 | 8.70 | 11.10 | 0.00 | - | 3 | 4 | 150.98% |
| CCXI191220P00041000 | 2019-11-26 11:54AM EST | 41.00 | 14.80 | 9.40 | 11.50 | 0.00 | - | - | 1 | 133.79% |
| CCXI191220P00043000 | 2019-12-02 3:47PM EST | 43.00 | 13.80 | 11.50 | 14.20 | 0.00 | - | 1 | 1 | 171.88% |
| CCXI191220P00046000 | 2019-12-05 12:42PM EST | 46.00 | 14.70 | 14.40 | 15.40 | 0.00 | - | 10 | 10 | 119.14% |
| CCXI191220P00047000 | 2019-11-27 9:55AM EST | 47.00 | 17.60 | 15.40 | 18.20 | 0.00 | - | - | 0 | 196.09% |
| CCXI191220P00049000 | 2019-11-27 9:56AM EST | 49.00 | 20.60 | 17.40 | 20.20 | 0.00 | - | - | 0 | 208.30% |
| CCXI191220P00050000 | 2019-11-27 10:52AM EST | 50.00 | 20.22 | 18.20 | 21.00 | 0.00 | - | - | 0 | 201.17% |