Canada markets close in 3 hours 12 minutes

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.72+0.20 (+0.40%)
As of 12:47PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCXI220819C000075002022-08-04 1:03PM EDT7.5043.0042.9043.600.00-11425.00%
CCXI220819C000100002022-05-20 11:54AM EDT10.0012.6015.2016.000.00-220.00%
CCXI220819C000125002022-07-15 10:54AM EDT12.5010.7037.9038.600.00-130312.50%
CCXI220819C000150002022-08-05 3:10PM EDT15.0035.1035.4036.100.00-158271.88%
CCXI220819C000175002022-08-04 3:48PM EDT17.5033.2532.9033.600.00-7742240.63%
CCXI220819C000200002022-08-08 10:26AM EDT20.0030.6030.6031.30-0.20-0.65%13,070285.16%
CCXI220819C000225002022-08-08 9:58AM EDT22.5028.2028.1028.80+0.05+0.18%54,008252.34%
CCXI220819C000250002022-08-08 10:07AM EDT25.0025.4025.8026.20-0.20-0.78%201,895231.64%
CCXI220819C000300002022-08-05 12:48PM EDT30.0020.4020.6021.00-0.10-0.49%101,069142.97%
CCXI220819C000350002022-08-08 10:53AM EDT35.0015.8015.6015.90+0.30+1.94%366291.41%
CCXI220819C000400002022-08-08 10:23AM EDT40.0010.6010.7010.80-0.20-1.85%461961.72%
CCXI220819C000450002022-08-08 12:31PM EDT45.005.705.705.90+0.19+3.45%1814949.41%
CCXI220819C000500002022-08-08 12:31PM EDT50.000.800.750.80+0.14+21.21%2422,3208.74%
CCXI220819C000550002022-08-08 12:20PM EDT55.000.050.050.10-0.05-50.00%18475431.06%
CCXI220819C000600002022-08-08 10:19AM EDT60.000.050.000.05-0.05-50.00%1348.05%
CCXI220819C000650002022-08-05 2:57PM EDT65.000.320.000.550.00-1191.02%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCXI220819P000050002022-08-04 10:38AM EDT5.000.050.000.050.00--1506.25%
CCXI220819P000150002022-08-03 3:55PM EDT15.000.180.000.050.00-1739267.19%
CCXI220819P000175002022-08-04 12:00PM EDT17.500.020.000.050.00-732,101234.38%
CCXI220819P000200002022-08-05 12:09PM EDT20.000.050.000.050.00-2312206.25%
CCXI220819P000225002022-08-05 10:05AM EDT22.500.030.000.050.00-112,643182.81%
CCXI220819P000250002022-08-05 10:04AM EDT25.000.030.000.050.00-23571160.16%
CCXI220819P000300002022-08-05 9:30AM EDT30.000.050.000.050.00-1130121.88%
CCXI220819P000350002022-08-05 11:31AM EDT35.000.050.000.050.00-3112289.06%
CCXI220819P000400002022-08-08 9:30AM EDT40.000.050.000.050.00-201,28260.16%
CCXI220819P000450002022-08-08 12:29PM EDT45.000.050.000.05-0.01-16.67%1934,01037.31%
CCXI220819P000500002022-08-08 12:23PM EDT50.000.100.050.10-0.09-47.37%1,6375,8029.57%
CCXI220819P000550002022-08-08 11:53AM EDT55.004.383.904.70-0.12-2.67%1147.36%