NasdaqGS - Delayed Quote • USD
Cerence Inc. (CRNC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC240517C00010000 | 4/26/2024 6:50 PM | 10 | 0.55 | 0.55 | 0.85 | 0.05 | 10.00% | 16 | 56 | 88.87% |
| CRNC240517C00012500 | 4/26/2024 5:25 PM | 12.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 157 | 372 | 81.64% |
| CRNC240517C00015000 | 4/22/2024 1:30 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 39 | 104.69% |
| CRNC240517C00017500 | 4/25/2024 3:55 PM | 17.5 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 147 | 175.78% |
| CRNC240517C00020000 | 4/19/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 238 | 175.00% |
| CRNC240517C00022500 | 4/23/2024 1:30 PM | 22.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 235 | 174.22% |
| CRNC240517C00025000 | 4/15/2024 3:31 PM | 25 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 82 | 282.42% |
| CRNC240517C00030000 | 3/18/2024 7:12 PM | 30 | 0.04 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 77 | 301.56% |
| CRNC240517C00035000 | 1/10/2024 3:04 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 200 | 86 | 257.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC240517P00007500 | 4/25/2024 2:23 PM | 7.5 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 100 | 153 | 89.06% |
| CRNC240517P00010000 | 4/26/2024 6:48 PM | 10 | 0.96 | 0.85 | 0.95 | -0.09 | -8.57% | 4 | 1,004 | 79.30% |
| CRNC240517P00012500 | 4/25/2024 6:32 PM | 12.5 | 3.10 | 1.65 | 5.20 | 0.00 | 0.00% | 1 | 1,057 | 159.18% |
| CRNC240517P00015000 | 4/15/2024 6:07 PM | 15 | 2.83 | 5.20 | 5.70 | 0.00 | 0.00% | 14 | 370 | 134.77% |
| CRNC240517P00017500 | 4/15/2024 7:10 PM | 17.5 | 5.41 | 7.70 | 8.00 | 0.00 | 0.00% | 10 | 2 | 136.72% |
| CRNC240517P00020000 | 4/25/2024 5:05 PM | 20 | 10.59 | 9.10 | 10.70 | 0.00 | 0.00% | 5 | 20 | 243.36% |
| CRNC240517P00022500 | 2/7/2024 8:21 PM | 22.5 | 6.55 | 8.30 | 8.70 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CRNC240517P00025000 | 10/12/2023 5:26 PM | 25 | 7.61 | 8.50 | 8.80 | 0.00 | 0.00% | - | 4 | 0.00% |
| CRNC240517P00030000 | 9/15/2023 4:52 PM | 30 | 9.22 | 12.30 | 12.70 | 0.00 | 0.00% | - | 16 | 0.00% |
Related Tickers
ALRM Alarm.com Holdings, Inc.
65.97
+1.13%
CALX Calix, Inc.
28.40
+0.60%
PUBM PubMatic, Inc.
23.21
+1.75%
PEGA Pegasystems Inc.
61.80
+4.60%
ASAN Asana, Inc.
15.08
+3.15%
DT Dynatrace, Inc.
47.10
+1.07%
SMAR Smartsheet Inc.
38.28
+0.53%
ESTC Elastic N.V.
107.43
+2.52%
FSLY Fastly, Inc.
12.95
+4.44%
PD PagerDuty, Inc.
20.83
+3.12%