Australia Markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.60-0.27 (-0.53%)
At close: 04:00PM EDT
50.66 +0.06 (+0.12%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCXI220819C000075002022-08-04 1:03PM EDT7.5043.0042.8043.600.00--1609.38%
CCXI220819C000125002022-07-15 10:54AM EDT12.5010.7037.9038.800.00--30519.53%
CCXI220819C000150002022-08-05 3:10PM EDT15.0035.1035.4036.200.00-1835437.50%
CCXI220819C000175002022-08-04 3:48PM EDT17.5033.2533.0033.700.00--42400.78%
CCXI220819C000200002022-08-10 11:18AM EDT20.0030.9430.7031.10+0.24+0.78%103,069366.80%
CCXI220819C000225002022-08-10 9:31AM EDT22.5028.3028.2028.50+0.20+0.71%1991313.28%
CCXI220819C000250002022-08-11 1:23PM EDT25.0025.7025.6026.100.00-261,675276.95%
CCXI220819C000300002022-08-11 1:54PM EDT30.0020.8020.5021.10+0.10+0.48%351,026204.30%
CCXI220819C000350002022-08-09 11:46AM EDT35.0015.7015.8016.000.00-1623165.82%
CCXI220819C000400002022-08-09 3:58PM EDT40.0010.9010.8011.00+0.10+0.93%7552115.82%
CCXI220819C000450002022-08-09 3:19PM EDT45.005.815.805.900.00-4217965.23%
CCXI220819C000500002022-08-11 2:36PM EDT50.000.750.900.75-0.05-6.25%252,34912.70%
CCXI220819C000550002022-08-09 3:58PM EDT55.000.050.000.050.00-693733.59%
CCXI220819C000600002022-08-09 3:30PM EDT60.000.020.000.050.00-12112653.91%
CCXI220819C000650002022-08-05 2:57PM EDT65.000.320.000.350.00--1101.95%
CCXI220819C000750002022-08-09 3:19PM EDT75.000.430.000.350.00-11145.31%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCXI220819P000050002022-08-04 10:38AM EDT5.000.050.000.050.00--1618.75%
CCXI220819P000150002022-08-03 3:55PM EDT15.000.180.000.050.00-1639328.13%
CCXI220819P000175002022-08-04 12:00PM EDT17.500.020.250.050.00-162,101366.41%
CCXI220819P000200002022-08-08 9:30AM EDT20.000.050.650.050.00-22314378.13%
CCXI220819P000225002022-08-05 10:05AM EDT22.500.031.600.050.00-1,5132,643408.40%
CCXI220819P000250002022-08-09 12:35PM EDT25.000.052.750.050.00-1573422.46%
CCXI220819P000300002022-08-05 9:30AM EDT30.000.056.200.050.00-1130451.37%
CCXI220819P000350002022-08-05 11:31AM EDT35.000.0510.700.050.00-1122470.90%
CCXI220819P000400002022-08-08 3:08PM EDT40.000.0516.000.050.00-651,292484.18%
CCXI220819P000450002022-08-09 3:57PM EDT45.000.050.000.050.00-434,15044.92%
CCXI220819P000500002022-08-11 2:36PM EDT50.000.050.000.050.00-2235,8808.01%
CCXI220819P000550002022-08-10 9:32AM EDT55.004.003.904.60-0.38-8.68%1246.58%