Canada Markets closed

ChemoCentryx, Inc. (CCXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.66-2.40 (-6.48%)
At close: 04:00PM EST
35.00 +0.34 (+0.98%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCXI220121C000100002021-06-24 8:30AM EST10.006.006.106.50+0.26+4.53%54410.00%
CCXI220121C000125002021-06-23 12:15PM EST12.504.905.305.700.00-72680.00%
CCXI220121C000150002021-06-23 12:20PM EST15.005.104.704.90+0.68+15.38%34980.00%
CCXI220121C000200002021-06-21 11:24AM EST20.003.803.604.00+0.31+8.88%31380.00%
CCXI220121C000250002021-06-23 12:02PM EST25.002.912.853.400.00-173310.00%
CCXI220121C000280002021-06-08 8:49AM EST28.003.002.503.10+1.30+76.47%1230.00%
CCXI220121C000300002021-06-23 12:01PM EST30.002.952.502.80+0.28+10.49%31510.00%
CCXI220121C000330002021-06-18 12:43PM EST33.002.502.302.700.00-1935.69%
CCXI220121C000350002021-06-17 12:58PM EST35.002.102.152.600.00-111150.49%
CCXI220121C000380002021-06-07 9:58AM EST38.000.971.952.400.00-5668.75%
CCXI220121C000400002021-06-23 11:59AM EST40.002.151.852.25+0.10+4.88%615577.98%
CCXI220121C000430002021-06-24 11:18AM EST43.002.001.452.10+1.05+110.53%12586.96%
CCXI220121C000450002021-06-11 1:38PM EST45.002.001.402.050.00-111494.53%
CCXI220121C000470002021-05-07 8:46AM EST47.000.350.451.100.00-1276.76%
CCXI220121C000500002020-11-10 9:39AM EST50.0015.600.000.000.00-2025.00%
CCXI220121C000550002021-06-10 1:04PM EST55.001.201.251.700.00-216122.51%
CCXI220121C000600002021-06-23 9:38AM EST60.001.501.251.600.00-1218134.52%
CCXI220121C000650002021-06-16 12:58PM EST65.001.651.251.450.00-12117144.09%
CCXI220121C000700002021-06-22 8:52AM EST70.001.000.851.400.00-145147.17%
CCXI220121C000800002021-06-15 9:24AM EST80.001.000.751.200.00-2513159.38%
CCXI220121C000850002021-06-22 9:33AM EST85.000.600.801.150.00-125167.09%
CCXI220121C000900002021-06-10 9:13AM EST90.000.600.601.100.00-211168.99%
CCXI220121C000950002021-06-17 2:21PM EST95.001.000.601.050.00-319174.41%
CCXI220121C001000002021-06-22 9:57AM EST100.000.800.550.950.00-168177.05%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCXI220121P000025002021-06-24 9:39AM EST2.500.050.000.100.00-2149332.81%
CCXI220121P000050002021-06-14 11:02AM EST5.000.670.400.700.00-22114378.91%
CCXI220121P000075002021-06-16 10:11AM EST7.501.801.501.750.00-1158413.87%
CCXI220121P000125002021-06-22 2:00PM EST12.504.804.604.900.00-1320458.30%
CCXI220121P000150002021-06-22 2:47PM EST15.006.455.706.700.00-161157454.88%
CCXI220121P000175002021-06-21 2:53PM EST17.508.508.408.700.00-14487.50%
CCXI220121P000200002021-05-07 1:15PM EST20.0010.3011.5012.100.00-30551.07%
CCXI220121P000225002021-05-21 9:01AM EST22.5013.6712.3012.900.00-15505.47%
CCXI220121P000250002021-06-17 9:08AM EST25.0014.8114.7015.200.00-25129521.88%
CCXI220121P000280002021-05-05 9:19AM EST28.0010.4718.8019.500.00--4589.84%
CCXI220121P000300002021-05-05 2:50PM EST30.0011.5520.7021.800.00-21606.25%
CCXI220121P000330002021-05-10 1:24PM EST33.0023.2023.2024.200.00--1602.05%
CCXI220121P000350002021-03-30 2:05PM EST35.006.005.409.300.00-1812144.09%
CCXI220121P000400002021-05-13 8:30AM EST40.0030.6029.4030.100.00-11601.27%
CCXI220121P000450002021-05-10 10:03AM EST45.0034.1034.8035.400.00-11632.32%
CCXI220121P000500002021-05-10 10:21AM EST50.0039.5039.6040.600.00-148648.73%
CCXI220121P000550002020-12-11 11:07AM EST55.0011.008.5013.200.00-110.00%
CCXI220121P000600002021-03-05 10:42AM EST60.0017.1016.7021.400.00-10300.00%
CCXI220121P000650002021-03-24 10:40AM EST65.0018.8021.7026.500.00-2100.00%
CCXI220121P000700002020-10-26 1:32PM EST70.0026.2921.1026.000.00--00.00%