Australia markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.70-1.80 (-5.54%)
At close: 04:00PM EST
31.19 +0.49 (+1.60%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCXI220121C000025002021-12-20 10:35AM EST2.5031.500.000.000.00-5300.00%
CCXI220121C000050002022-01-13 1:13PM EST5.0029.400.000.000.00-300.00%
CCXI220121C000075002021-11-22 1:24PM EST7.5031.6028.5029.500.00-2923,429.69%
CCXI220121C000100002022-01-18 3:06PM EST10.0021.410.000.000.00-100.00%
CCXI220121C000125002022-01-12 10:45AM EST12.5020.100.000.000.00-300.00%
CCXI220121C000150002022-01-18 12:56PM EST15.0016.000.000.000.00-100.00%
CCXI220121C000175002022-01-18 12:56PM EST17.5013.550.000.000.00-200.00%
CCXI220121C000200002022-01-18 12:56PM EST20.0011.050.000.000.00-100.00%
CCXI220121C000225002022-01-06 9:33AM EST22.5014.800.000.000.00-300.00%
CCXI220121C000250002022-01-14 3:03PM EST25.007.100.000.000.00-200.00%
CCXI220121C000280002022-01-18 10:11AM EST28.004.720.000.000.00-200.00%
CCXI220121C000300002022-01-18 1:36PM EST30.001.800.000.000.00-1900.00%
CCXI220121C000330002022-01-18 2:07PM EST33.000.620.000.000.00-42025.00%
CCXI220121C000350002022-01-18 3:59PM EST35.000.200.000.000.00-151050.00%
CCXI220121C000380002022-01-18 3:35PM EST38.000.110.000.000.00-246050.00%
CCXI220121C000400002022-01-18 3:54PM EST40.000.100.000.000.00-87050.00%
CCXI220121C000430002022-01-18 2:59PM EST43.000.050.000.000.00-4050.00%
CCXI220121C000450002022-01-18 10:04AM EST45.000.050.000.000.00-19050.00%
CCXI220121C000470002022-01-12 3:05PM EST47.000.100.000.000.00-3050.00%
CCXI220121C000500002022-01-18 11:58AM EST50.000.050.000.000.00-14050.00%
CCXI220121C000550002022-01-13 12:03PM EST55.000.050.000.000.00-15050.00%
CCXI220121C000600002022-01-12 3:57PM EST60.000.050.000.000.00-1050.00%
CCXI220121C000650002021-12-30 11:30AM EST65.000.100.000.000.00-10100.00%
CCXI220121C000700002022-01-07 3:38PM EST70.000.050.000.000.00-2050.00%
CCXI220121C000750002021-12-31 1:24PM EST75.000.010.000.000.00-3050.00%
CCXI220121C000800002022-01-05 11:12AM EST80.000.050.000.000.00-2050.00%
CCXI220121C000850002022-01-05 12:55PM EST85.000.100.000.000.00-17050.00%
CCXI220121C000900002022-01-06 1:34PM EST90.000.050.000.000.00-3050.00%
CCXI220121C000950002022-01-05 11:31AM EST95.000.100.000.000.00-2050.00%
CCXI220121C001000002022-01-05 9:47AM EST100.000.050.000.000.00-1050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCXI220121P000025002021-11-10 6:50AM EST2.500.050.000.050.00-112811,175.00%
CCXI220121P000050002021-12-21 2:31PM EST5.000.020.000.000.00-2050.00%
CCXI220121P000075002021-12-21 2:31PM EST7.500.050.000.000.00-2050.00%
CCXI220121P000100002021-12-02 3:05PM EST10.000.100.000.050.00-181,410525.00%
CCXI220121P000125002022-01-11 1:20PM EST12.500.050.000.000.00-10050.00%
CCXI220121P000150002022-01-10 2:57PM EST15.000.050.000.000.00-180100.00%
CCXI220121P000175002022-01-10 2:57PM EST17.500.050.000.000.00-6050.00%
CCXI220121P000200002022-01-13 1:10PM EST20.000.020.000.000.00-2050.00%
CCXI220121P000225002022-01-13 10:40AM EST22.500.090.000.000.00-1050.00%
CCXI220121P000250002022-01-18 12:36PM EST25.000.100.000.000.00-1050.00%
CCXI220121P000280002022-01-18 10:15AM EST28.000.050.000.000.00-10025.00%
CCXI220121P000300002022-01-18 3:44PM EST30.000.800.000.000.00-11606.25%
CCXI220121P000330002022-01-18 3:46PM EST33.002.500.000.000.00-2100.00%
CCXI220121P000350002022-01-18 3:55PM EST35.004.600.000.000.00-1000.00%
CCXI220121P000380002022-01-18 12:49PM EST38.007.240.000.000.00-100.00%
CCXI220121P000400002022-01-18 2:35PM EST40.008.750.000.000.00-74900.00%
CCXI220121P000430002022-01-14 2:53PM EST43.0011.400.000.000.00-1000.00%
CCXI220121P000450002022-01-04 3:22PM EST45.006.500.000.000.00-200.00%
CCXI220121P000470002021-11-10 6:50AM EST47.0014.6513.7014.300.00-260.00%
CCXI220121P000500002021-12-29 10:20AM EST50.0014.190.000.000.00-2000.00%
CCXI220121P000550002021-12-29 10:20AM EST55.0019.090.000.000.00-2000.00%
CCXI220121P000600002021-12-15 3:53PM EST60.0025.4727.1028.000.00-10410.00%
CCXI220121P000650002021-12-23 12:11PM EST65.0027.800.000.000.00-100.00%
CCXI220121P000700002021-11-09 12:42PM EST70.0032.7236.1037.100.00-270.00%
CCXI220121P000750002021-11-09 12:42PM EST75.0037.5041.0042.100.00-200.00%
CCXI220121P000850002021-11-18 10:55AM EST85.0046.3749.7051.200.00--00.00%
CCXI220121P000900002021-11-18 10:55AM EST90.0051.2754.7056.200.00-110.00%
CCXI220121P001000002021-11-10 6:50AM EST100.0063.8465.9067.000.00-39250.00%