Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cryoport, Inc. (CYRX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
43.14+0.33 (+0.77%)
At close: 04:00PM EST
42.50 -0.64 (-1.48%)
After hours: 05:41PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYRX220121C000225002021-11-10 6:50AM EST22.5040.2041.7044.400.00-10611,375.00%
CYRX220121C000250002021-11-10 6:50AM EST25.0055.3039.8042.100.00-116,993.75%
CYRX220121C000300002021-11-10 6:50AM EST30.0040.0034.6036.900.00-204,825.00%
CYRX220121C000350002022-01-04 10:46AM EST35.0016.4013.0014.700.00-1,5032,4881,150.59%
CYRX220121C000400002022-01-04 9:30AM EST40.0016.788.5010.200.00-32,947892.97%
CYRX220121C000450002021-12-31 10:03AM EST45.0015.003.705.900.00-11,505620.12%
CYRX220121C000475002022-01-05 3:57PM EST47.503.002.753.20-8.80-74.58%11514.06%
CYRX220121C000500002022-01-05 3:03PM EST50.002.000.252.55-0.50-20.00%130310403.52%
CYRX220121C000550002022-01-04 1:56PM EST55.000.900.350.700.00-122381.25%
CYRX220121C000575002021-12-28 2:00PM EST57.503.400.151.850.00-12518.56%
CYRX220121C000600002022-01-04 10:36AM EST60.000.350.050.300.00-14143368.75%
CYRX220121C000625002021-12-31 10:33AM EST62.502.100.002.000.00-112610.16%
CYRX220121C000650002022-01-05 10:16AM EST65.000.120.001.75-1.52-92.68%1167627.34%
CYRX220121C000675002021-12-14 10:43AM EST67.503.500.000.750.00-1031542.97%
CYRX220121C000700002021-12-30 1:48PM EST70.000.600.001.600.00-22,265685.55%
CYRX220121C000725002022-01-04 11:47AM EST72.500.080.000.750.00-22606.25%
CYRX220121C000750002021-12-20 10:52AM EST75.000.400.000.750.00-44,265635.55%
CYRX220121C000775002021-12-07 1:24PM EST77.503.250.000.750.00-2042663.28%
CYRX220121C000800002021-12-21 3:22PM EST80.000.270.000.750.00-5793690.63%
CYRX220121C000825002021-12-07 2:10PM EST82.501.700.000.750.00-5090716.02%
CYRX220121C000850002021-12-16 3:45PM EST85.000.500.000.750.00-10404740.63%
CYRX220121C000875002021-11-09 1:17PM EST87.506.300.301.050.00--1860.16%
CYRX220121C000900002021-12-06 10:35AM EST90.000.600.000.300.00-32,512676.56%
CYRX220121C000925002021-11-09 3:47PM EST92.503.980.100.850.00--29846.09%
CYRX220121C000950002021-11-16 2:48PM EST95.002.000.002.300.00-11651,048.05%
CYRX220121C001000002021-11-04 12:22PM EST100.003.300.054.800.00-351,5351,330.08%
CYRX220121C001050002021-11-04 11:29AM EST105.001.900.002.650.00--221,175.00%
CYRX220121C001100002021-11-05 8:30AM EST110.002.000.002.650.00-71,6901,216.02%
CYRX220121C001200002021-11-10 6:50AM EST120.001.000.150.200.00-150161900.00%
CYRX220121C001250002021-11-03 2:45PM EST125.000.400.002.950.00-331,358.59%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CYRX220121P000225002021-11-10 6:50AM EST22.500.100.000.400.00-33,054721.88%
CYRX220121P000250002021-11-10 6:50AM EST25.001.600.201.400.00-13861.72%
CYRX220121P000300002021-11-03 2:48PM EST30.000.150.002.650.00-25747.27%
CYRX220121P000350002021-11-10 6:50AM EST35.000.380.000.450.00-121289.45%
CYRX220121P000400002022-01-04 2:35PM EST40.000.190.100.850.00-1258181.05%
CYRX220121P000450002022-01-05 3:59PM EST45.001.050.501.45+0.40+61.54%4999590.00%
CYRX220121P000500002022-01-05 10:32AM EST50.001.342.203.50-1.21-47.45%1164030.00%
CYRX220121P000550002022-01-04 11:24AM EST55.005.196.707.600.00-96240.00%
CYRX220121P000575002021-12-21 11:18AM EST57.504.008.9010.000.00-502600.00%
CYRX220121P000600002022-01-04 10:58AM EST60.009.5210.9011.900.00-1611990.00%
CYRX220121P000625002021-12-21 1:52PM EST62.506.4012.4014.300.00-270.00%
CYRX220121P000650002021-12-16 3:44PM EST65.009.1016.0017.700.00-61400.00%
CYRX220121P000675002021-12-14 12:15PM EST67.507.4018.6019.900.00-1001100.00%
CYRX220121P000700002021-12-28 2:20PM EST70.0012.4320.2022.300.00-300.00%
CYRX220121P000725002021-12-08 2:14PM EST72.507.5022.1024.200.00-75760.00%
CYRX220121P000750002021-10-25 12:50PM EST75.006.0011.3012.400.00-20220.00%
CYRX220121P000775002021-11-03 9:15AM EST77.507.6014.9016.900.00-1150.00%
CYRX220121P000800002021-11-11 3:08PM EST80.009.7015.1017.500.00-1240.00%
CYRX220121P000825002021-11-05 11:34AM EST82.508.9018.7020.700.00-1120.00%
CYRX220121P000850002021-11-09 1:24PM EST85.008.4019.6022.400.00--10.00%
CYRX220121P000900002021-11-10 6:50AM EST90.0034.0024.8026.900.00--10.00%
Advertisement
Advertisement