CCXI - ChemoCentryx, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCXI191220C000020002019-11-25 10:58AM EST2.006.3427.7031.800.00-111,046.88%
CCXI191220C000030002019-11-26 9:32AM EST3.0031.7327.4030.800.00-1251,017.97%
CCXI191220C000040002019-11-26 9:45AM EST4.0029.5026.1029.800.00-11814.84%
CCXI191220C000050002019-12-02 12:57PM EST5.0024.5525.8026.900.00-116450.00%
CCXI191220C000060002019-12-02 9:30AM EST6.0025.0724.8026.300.00-12223515.63%
CCXI191220C000070002019-12-05 11:19AM EST7.0021.4023.7025.000.00-219368.75%
CCXI191220C000080002019-12-05 3:56PM EST8.0023.1022.9024.000.00-11,259390.63%
CCXI191220C000090002019-12-06 1:45PM EST9.0022.1021.7022.80+3.00+15.71%2306456.25%
CCXI191220C000100002019-12-06 11:07AM EST10.0019.9921.0021.40-1.11-5.26%146,702309.38%
CCXI191220C000110002019-12-02 11:15AM EST11.0018.4019.8021.300.00-4205333.20%
CCXI191220C000120002019-12-02 9:39AM EST12.0017.5018.9019.800.00-51508240.63%
CCXI191220C000130002019-11-27 10:05AM EST13.0016.7017.8018.800.00-55,978187.50%
CCXI191220C000140002019-12-03 9:30AM EST14.0014.2816.7018.000.00-402,568204.69%
CCXI191220C000150002019-12-06 11:42AM EST15.0015.3215.7016.80+0.60+4.08%107,010285.55%
CCXI191220C000160002019-11-26 3:28PM EST16.0014.3014.8015.700.00-133742250.00%
CCXI191220C000220002019-12-06 2:07PM EST22.0010.009.1011.80+2.90+40.85%47210.74%
CCXI191220C000250002019-12-02 3:44PM EST25.005.606.408.300.00-511151.37%
CCXI191220C000260002019-12-06 11:56AM EST26.005.005.606.40-1.13-18.43%418113.67%
CCXI191220C000270002019-12-05 12:49PM EST27.005.354.905.800.00-1516118.36%
CCXI191220C000280002019-12-06 2:41PM EST28.004.504.205.10+0.15+3.45%182116.89%
CCXI191220C000290002019-12-06 12:48PM EST29.003.503.504.40-1.02-22.57%182113.09%
CCXI191220C000300002019-12-06 3:00PM EST30.003.203.003.60-0.30-8.57%21252109.28%
CCXI191220C000310002019-12-06 3:08PM EST31.002.752.503.00+0.10+3.77%4169107.37%
CCXI191220C000320002019-12-06 3:36PM EST32.002.302.002.75-0.10-4.17%28125110.25%
CCXI191220C000330002019-12-06 3:44PM EST33.001.851.652.70-0.05-2.63%652117.97%
CCXI191220C000340002019-12-06 3:09PM EST34.001.500.752.00+1.00+200.00%413298.34%
CCXI191220C000350002019-12-06 11:43AM EST35.000.850.901.30-0.65-43.33%533998.24%
CCXI191220C000360002019-12-06 11:07AM EST36.000.650.451.50-0.25-27.78%428103.22%
CCXI191220C000370002019-12-05 1:49PM EST37.001.000.001.800.00-2440109.47%
CCXI191220C000380002019-12-05 12:01PM EST38.000.380.000.000.00-3725.00%
CCXI191220C000390002019-11-27 3:07PM EST39.001.000.001.000.00--4103.81%
CCXI191220C000400002019-12-05 2:03PM EST40.000.500.050.450.00-1317791.80%
CCXI191220C000410002019-12-05 11:26AM EST41.000.100.000.750.00-17109.28%
CCXI191220C000420002019-11-27 9:31AM EST42.000.900.000.500.00--38104.69%
CCXI191220C000430002019-12-05 3:34PM EST43.000.250.000.400.00-54105.27%
CCXI191220C000450002019-11-27 2:14PM EST45.000.100.100.350.00-114119.34%
CCXI191220C000460002019-11-27 9:55AM EST46.000.400.000.400.00--2121.68%
CCXI191220C000470002019-12-05 12:59PM EST47.000.100.000.300.00-248119.92%
CCXI191220C000480002019-11-26 12:48PM EST48.000.650.002.400.00--4209.38%
CCXI191220C000490002019-12-05 12:59PM EST49.000.100.000.200.00-173120.31%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCXI191220P000010002019-11-29 9:30AM EST1.000.050.000.050.00-113768.75%
CCXI191220P000020002019-11-22 2:56PM EST2.000.100.000.000.00-23450.00%
CCXI191220P000030002019-12-06 2:57PM EST3.000.030.000.05+0.02+200.00%10465503.13%
CCXI191220P000040002019-12-06 3:01PM EST4.000.030.000.00-0.02-40.00%171,05850.00%
CCXI191220P000050002019-12-05 11:36AM EST5.000.050.000.050.00-11,670390.63%
CCXI191220P000060002019-12-06 10:49AM EST6.000.030.000.000.00-22,37050.00%
CCXI191220P000070002019-12-04 10:52AM EST7.000.030.000.000.00-719250.00%
CCXI191220P000080002019-12-05 3:33PM EST8.000.020.000.050.00-21,056290.63%
CCXI191220P000090002019-12-06 1:26PM EST9.000.090.000.05+0.04+80.00%11,047268.75%
CCXI191220P000100002019-12-04 11:37AM EST10.000.020.000.000.00-117650.00%
CCXI191220P000110002019-11-27 3:24PM EST11.000.050.000.000.00-309050.00%
CCXI191220P000120002019-12-02 10:42AM EST12.000.050.000.000.00-1017250.00%
CCXI191220P000130002019-12-06 12:43PM EST13.000.030.000.05-0.02-40.00%1248192.19%
CCXI191220P000140002019-12-06 12:43PM EST14.000.030.000.05-0.02-40.00%1198176.56%
CCXI191220P000150002019-12-04 2:02PM EST15.000.050.000.000.00-243250.00%
CCXI191220P000160002019-12-06 2:10PM EST16.000.050.000.050.00-52539150.00%
CCXI191220P000170002019-12-05 10:52AM EST17.000.050.000.150.00-147161.72%
CCXI191220P000180002019-12-05 3:26PM EST18.000.150.000.250.00-441162.50%
CCXI191220P000190002019-12-04 1:40PM EST19.000.200.050.200.00-344148.83%
CCXI191220P000200002019-12-06 3:34PM EST20.000.100.100.15-0.01-9.09%22556135.55%
CCXI191220P000210002019-12-05 11:55AM EST21.000.200.000.600.00-16154149.80%
CCXI191220P000220002019-12-05 3:05PM EST22.000.250.000.500.00-7177129.69%
CCXI191220P000230002019-12-04 2:22PM EST23.000.700.100.450.00-355381119.34%
CCXI191220P000240002019-12-05 12:50PM EST24.000.400.250.750.00-523127.15%
CCXI191220P000250002019-12-06 3:33PM EST25.000.430.401.15-0.26-37.68%98415132.52%
CCXI191220P000260002019-12-06 3:54PM EST26.000.650.351.40-0.10-13.33%342123.24%
CCXI191220P000270002019-12-06 1:39PM EST27.001.050.751.20+0.05+5.00%20197113.18%
CCXI191220P000280002019-12-06 3:34PM EST28.001.051.001.30-0.40-27.59%9191106.06%
CCXI191220P000290002019-12-06 3:07PM EST29.001.451.351.80-0.20-12.12%881108.79%
CCXI191220P000300002019-12-06 3:59PM EST30.001.951.902.50-0.25-11.36%53291116.99%
CCXI191220P000310002019-12-06 2:01PM EST31.002.602.202.80-0.05-1.89%748108.59%
CCXI191220P000320002019-12-06 2:40PM EST32.003.002.703.20-0.30-9.09%5137104.30%
CCXI191220P000330002019-12-06 2:16PM EST33.003.803.304.10+0.20+5.56%638109.96%
CCXI191220P000340002019-12-05 1:22PM EST34.004.003.904.500.00-617102.93%
CCXI191220P000350002019-12-06 10:27AM EST35.006.034.705.40+0.67+12.50%665108.69%
CCXI191220P000360002019-12-06 12:48PM EST36.006.255.406.00-1.04-14.27%37103.52%
CCXI191220P000370002019-12-04 3:37PM EST37.009.206.206.900.00-12105.86%
CCXI191220P000380002019-12-05 11:49AM EST38.008.805.809.000.00-34106.64%
CCXI191220P000390002019-11-26 2:56PM EST39.0010.257.808.700.00--10105.76%
CCXI191220P000400002019-12-05 12:45PM EST40.009.508.7011.100.00-34150.98%
CCXI191220P000410002019-11-26 11:54AM EST41.0014.809.4011.500.00--1133.79%
CCXI191220P000430002019-12-02 3:47PM EST43.0013.8011.5014.200.00-11171.88%
CCXI191220P000460002019-12-05 12:42PM EST46.0014.7014.4015.400.00-1010119.14%
CCXI191220P000470002019-11-27 9:55AM EST47.0017.6015.4018.200.00--0196.09%
CCXI191220P000490002019-11-27 9:56AM EST49.0020.6017.4020.200.00--0208.30%
CCXI191220P000500002019-11-27 10:52AM EST50.0020.2218.2021.000.00--0201.17%