Candel Therapeutics, Inc. (CADL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CADL240621C00006000 | 2024-05-16 1:13PM EDT | 6.00 | 6.50 | 4.50 | 8.90 | 0.00 | - | 1 | 6 | 162.50% |
| CADL240621C00007000 | 2024-05-03 1:24PM EDT | 7.00 | 3.00 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 146.09% |
| CADL240621C00008000 | 2024-05-16 3:52PM EDT | 8.00 | 5.00 | 2.70 | 5.30 | 0.00 | - | 1 | 4 | 196.48% |
| CADL240621C00009000 | 2024-05-15 11:20AM EDT | 9.00 | 3.80 | 3.40 | 6.20 | 0.00 | - | 4 | 6 | 211.13% |
| CADL240621C00010000 | 2024-05-17 3:57PM EDT | 10.00 | 2.95 | 3.10 | 4.30 | 0.00 | - | 2 | 209 | 164.45% |
| CADL240621C00011000 | 2024-05-15 3:45PM EDT | 11.00 | 4.04 | 2.10 | 3.60 | 0.00 | - | 13 | 47 | 141.41% |
| CADL240621C00012000 | 2024-05-21 10:19AM EDT | 12.00 | 2.50 | 1.90 | 3.10 | +0.25 | +11.11% | 10 | 355 | 152.25% |
| CADL240621C00013000 | 2024-05-21 10:15AM EDT | 13.00 | 2.10 | 1.50 | 2.20 | +0.20 | +10.53% | 1 | 6 | 136.52% |
| CADL240621C00015000 | 2024-05-21 10:07AM EDT | 15.00 | 1.05 | 1.00 | 1.75 | -0.05 | -4.55% | 21 | 4,146 | 148.14% |
| CADL240621C00020000 | 2024-05-21 10:13AM EDT | 20.00 | 0.50 | 0.30 | 1.00 | -0.05 | -9.09% | 19 | 105 | 160.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CADL240621P00002000 | 2024-05-06 11:00AM EDT | 2.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 3 | 5 | 1,057.81% |
| CADL240621P00005000 | 2024-05-03 10:00AM EDT | 5.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 5 | 12 | 475.39% |
| CADL240621P00006000 | 2024-05-15 1:01PM EDT | 6.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | 1 | 23 | 405.08% |
| CADL240621P00007000 | 2024-05-15 2:18PM EDT | 7.00 | 0.75 | 0.15 | 0.60 | 0.00 | - | 10 | 33 | 186.72% |
| CADL240621P00008000 | 2024-05-15 11:35AM EDT | 8.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 3 | 807 | 160.35% |
| CADL240621P00009000 | 2024-05-20 1:50PM EDT | 9.00 | 0.70 | 0.35 | 0.95 | -0.25 | -26.32% | 1 | 103 | 154.88% |
| CADL240621P00010000 | 2024-05-21 9:49AM EDT | 10.00 | 0.85 | 0.00 | 1.60 | -0.45 | -34.62% | 1 | 138 | 136.91% |
| CADL240621P00011000 | 2024-05-21 9:57AM EDT | 11.00 | 1.50 | 1.00 | 2.10 | -0.15 | -9.09% | 1 | 112 | 163.87% |
| CADL240621P00012000 | 2024-05-17 2:26PM EDT | 12.00 | 2.60 | 1.45 | 2.50 | 0.00 | - | 10 | 20 | 156.84% |
| CADL240621P00013000 | 2024-05-16 2:55PM EDT | 13.00 | 2.50 | 1.95 | 3.30 | 0.00 | - | - | 7 | 161.33% |
| CADL240621P00015000 | 2024-05-21 9:49AM EDT | 15.00 | 3.45 | 3.40 | 4.50 | -2.55 | -42.50% | 1 | 10 | 159.38% |
© 2024 Yahoo. All rights reserved.