CLVS - Clovis Oncology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLVS191018C000030002019-09-11 12:11PM EDT3.003.000.000.000.00-600.00%
CLVS191018C000040002019-09-23 3:45PM EDT4.000.850.000.000.00-32900.00%
CLVS191018C000050002019-09-23 3:38PM EDT5.000.400.000.000.00-488012.50%
CLVS191018C000060002019-09-23 3:48PM EDT6.000.150.000.000.00-197025.00%
CLVS191018C000070002019-09-23 2:28PM EDT7.000.060.000.000.00-23050.00%
CLVS191018C000080002019-09-23 3:48PM EDT8.000.050.000.000.00-1050.00%
CLVS191018C000090002019-09-19 1:05PM EDT9.000.050.000.000.00-27050.00%
CLVS191018C000100002019-09-20 9:44AM EDT10.000.080.000.000.00-3050.00%
CLVS191018C000110002019-09-11 2:21PM EDT11.000.050.000.000.00-1050.00%
CLVS191018C000120002019-08-15 10:17AM EDT12.000.100.000.150.00-250216.41%
CLVS191018C000130002019-08-08 9:49AM EDT13.000.300.050.300.00-11519275.00%
CLVS191018C000140002019-08-08 1:48PM EDT14.000.050.000.300.00-1613278.13%
CLVS191018C000150002019-08-27 2:10PM EDT15.000.050.000.000.00-4050.00%
CLVS191018C000160002019-09-05 3:48PM EDT16.000.040.000.000.00-3050.00%
CLVS191018C000170002019-09-06 3:17PM EDT17.000.050.000.000.00-5050.00%
CLVS191018C000180002019-08-15 2:41PM EDT18.000.060.000.100.00-30260.94%
CLVS191018C000190002019-08-27 3:33PM EDT19.000.150.000.000.00-1050.00%
CLVS191018C000200002019-09-11 1:25PM EDT20.000.030.000.000.00-1050.00%
CLVS191018C000210002019-08-08 3:11PM EDT21.000.100.000.200.00-1047317.19%
CLVS191018C000220002019-08-26 10:38AM EDT22.000.050.000.000.00-10050.00%
CLVS191018C000230002019-08-20 12:33PM EDT23.000.050.000.100.00-100295.31%
CLVS191018C000240002019-08-07 3:56PM EDT24.000.200.000.200.00-756336.72%
CLVS191018C000250002019-09-05 2:57PM EDT25.000.050.000.000.00-4050.00%
CLVS191018C000260002019-08-08 1:32PM EDT26.000.030.000.150.00-463331.25%
CLVS191018C000270002019-07-19 11:05AM EDT27.000.100.000.000.00-45150.00%
CLVS191018C000280002019-07-19 1:51PM EDT28.000.110.000.000.00-13850.00%
CLVS191018C000290002019-06-19 10:36AM EDT29.000.530.000.150.00-225346.88%
CLVS191018C000300002019-08-08 10:15AM EDT30.000.100.000.150.00-100744351.56%
CLVS191018C000310002019-06-28 3:50PM EDT31.000.400.000.400.00-40422.66%
CLVS191018C000320002019-06-07 11:03AM EDT32.000.620.000.300.00-200404.69%
CLVS191018C000330002019-06-07 11:03AM EDT33.000.540.000.300.00-123408.59%
CLVS191018C000340002019-06-17 12:03AM EDT34.000.200.000.000.00--050.00%
CLVS191018C000350002019-07-19 10:10AM EDT35.000.300.000.300.00-15112417.19%
CLVS191018C000360002019-06-07 11:03AM EDT36.000.820.000.250.00-13407.81%
CLVS191018C000370002019-06-07 11:03AM EDT37.000.100.000.250.00--10410.94%
CLVS191018C000380002019-06-07 11:03AM EDT38.001.350.100.200.00-526428.13%
CLVS191018C000390002019-06-24 10:54AM EDT39.000.200.000.450.00-58465.63%
CLVS191018C000400002019-06-24 10:43AM EDT40.000.150.000.450.00-611468.75%
CLVS191018C000410002019-06-07 11:03AM EDT41.000.380.000.250.00--20425.00%
CLVS191018C000420002019-06-07 11:03AM EDT42.000.400.000.300.00--1442.19%
CLVS191018C000430002019-06-07 11:18AM EDT43.000.350.000.500.00-2202489.06%
CLVS191018C000440002019-06-07 11:18AM EDT44.000.350.000.500.00--1492.19%
CLVS191018C000450002019-08-14 11:20AM EDT45.000.050.000.050.00-2500350.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLVS191018P000030002019-09-20 11:53AM EDT3.000.060.000.000.00-52050.00%
CLVS191018P000040002019-09-23 3:38PM EDT4.000.220.000.000.00-9012.50%
CLVS191018P000050002019-09-23 2:24PM EDT5.000.750.000.000.00-4500.00%
CLVS191018P000060002019-09-23 12:58PM EDT6.001.450.000.000.00-3000.00%
CLVS191018P000070002019-09-23 12:58PM EDT7.002.430.000.000.00-3000.00%
CLVS191018P000080002019-09-20 3:55PM EDT8.003.300.000.000.00-600.00%
CLVS191018P000090002019-08-28 10:58AM EDT9.003.370.000.000.00-100.00%
CLVS191018P000100002019-08-22 10:26AM EDT10.004.085.105.500.00-10191.41%
CLVS191018P000110002019-07-18 12:05PM EDT11.001.605.405.700.00-8130.00%
CLVS191018P000120002019-09-03 11:08AM EDT12.006.700.000.000.00-200.00%
CLVS191018P000130002019-09-19 2:59PM EDT13.008.200.000.000.00-500.00%
CLVS191018P000140002019-08-27 10:03AM EDT14.008.000.000.000.00-1000.00%
CLVS191018P000150002019-08-27 10:33AM EDT15.008.900.000.000.00-600.00%
CLVS191018P000160002019-07-24 1:28PM EDT16.005.599.5010.400.00-701990.00%
CLVS191018P000170002019-09-04 10:11AM EDT17.0011.860.000.000.00-100.00%
CLVS191018P000180002019-09-04 3:26PM EDT18.0012.900.000.000.00-800.00%
CLVS191018P000190002019-07-29 1:01PM EDT19.008.6012.7013.700.00-410.00%
CLVS191018P000200002019-07-11 2:19PM EDT20.006.8014.1014.700.00-4260.00%
CLVS191018P000210002019-06-07 11:03AM EDT21.004.106.807.400.00-880.00%
CLVS191018P000220002019-05-28 12:16PM EDT22.006.708.509.200.00-250.00%
CLVS191018P000230002019-08-05 9:30AM EDT23.0014.2717.2017.900.00-6130.00%
CLVS191018P000240002019-06-07 11:18AM EDT24.004.409.8010.100.00-230.00%
CLVS191018P000250002019-08-14 10:12AM EDT25.0019.4519.2019.900.00-1200.00%
CLVS191018P000260002019-07-26 2:59PM EDT26.0015.4920.0021.100.00-2060.00%
CLVS191018P000270002019-06-07 11:03AM EDT27.008.1012.6012.900.00-6540.00%
CLVS191018P000280002019-08-01 10:22AM EDT28.0019.0121.6023.100.00-400.00%
CLVS191018P000300002019-06-07 11:18AM EDT30.0010.9315.3016.200.00-430.00%
CLVS191018P000310002019-07-08 9:51AM EDT31.0016.9522.6024.700.00-140.00%
CLVS191018P000320002019-06-07 11:18AM EDT32.0012.0016.9018.400.00--80.00%
CLVS191018P000350002019-06-07 11:18AM EDT35.0013.1019.8021.200.00-150.00%
CLVS191018P000400002019-06-07 11:18AM EDT40.0019.9925.2025.800.00-400.00%
CLVS191018P000450002019-06-07 11:03AM EDT45.0026.1029.8030.800.00---0.00%