ChemoCentryx, Inc. (CCXI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCXI220121C00010000 | 2021-06-24 8:30AM EST | 10.00 | 6.00 | 6.10 | 6.50 | +0.26 | +4.53% | 5 | 441 | 0.00% |
| CCXI220121C00012500 | 2021-06-23 12:15PM EST | 12.50 | 4.90 | 5.30 | 5.70 | 0.00 | - | 7 | 268 | 0.00% |
| CCXI220121C00015000 | 2021-06-23 12:20PM EST | 15.00 | 5.10 | 4.70 | 4.90 | +0.68 | +15.38% | 3 | 498 | 0.00% |
| CCXI220121C00020000 | 2021-06-21 11:24AM EST | 20.00 | 3.80 | 3.60 | 4.00 | +0.31 | +8.88% | 3 | 138 | 0.00% |
| CCXI220121C00025000 | 2021-06-23 12:02PM EST | 25.00 | 2.91 | 2.85 | 3.40 | 0.00 | - | 17 | 331 | 0.00% |
| CCXI220121C00028000 | 2021-06-08 8:49AM EST | 28.00 | 3.00 | 2.50 | 3.10 | +1.30 | +76.47% | 1 | 23 | 0.00% |
| CCXI220121C00030000 | 2021-06-23 12:01PM EST | 30.00 | 2.95 | 2.50 | 2.80 | +0.28 | +10.49% | 3 | 151 | 0.00% |
| CCXI220121C00033000 | 2021-06-18 12:43PM EST | 33.00 | 2.50 | 2.30 | 2.70 | 0.00 | - | 1 | 9 | 35.69% |
| CCXI220121C00035000 | 2021-06-17 12:58PM EST | 35.00 | 2.10 | 2.15 | 2.60 | 0.00 | - | 1 | 111 | 50.49% |
| CCXI220121C00038000 | 2021-06-07 9:58AM EST | 38.00 | 0.97 | 1.95 | 2.40 | 0.00 | - | 5 | 6 | 68.75% |
| CCXI220121C00040000 | 2021-06-23 11:59AM EST | 40.00 | 2.15 | 1.85 | 2.25 | +0.10 | +4.88% | 6 | 155 | 77.98% |
| CCXI220121C00043000 | 2021-06-24 11:18AM EST | 43.00 | 2.00 | 1.45 | 2.10 | +1.05 | +110.53% | 1 | 25 | 86.96% |
| CCXI220121C00045000 | 2021-06-11 1:38PM EST | 45.00 | 2.00 | 1.40 | 2.05 | 0.00 | - | 1 | 114 | 94.53% |
| CCXI220121C00047000 | 2021-05-07 8:46AM EST | 47.00 | 0.35 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 76.76% |
| CCXI220121C00050000 | 2020-11-10 9:39AM EST | 50.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCXI220121C00055000 | 2021-06-10 1:04PM EST | 55.00 | 1.20 | 1.25 | 1.70 | 0.00 | - | 2 | 16 | 122.51% |
| CCXI220121C00060000 | 2021-06-23 9:38AM EST | 60.00 | 1.50 | 1.25 | 1.60 | 0.00 | - | 1 | 218 | 134.52% |
| CCXI220121C00065000 | 2021-06-16 12:58PM EST | 65.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | 12 | 117 | 144.09% |
| CCXI220121C00070000 | 2021-06-22 8:52AM EST | 70.00 | 1.00 | 0.85 | 1.40 | 0.00 | - | 1 | 45 | 147.17% |
| CCXI220121C00080000 | 2021-06-15 9:24AM EST | 80.00 | 1.00 | 0.75 | 1.20 | 0.00 | - | 25 | 13 | 159.38% |
| CCXI220121C00085000 | 2021-06-22 9:33AM EST | 85.00 | 0.60 | 0.80 | 1.15 | 0.00 | - | 1 | 25 | 167.09% |
| CCXI220121C00090000 | 2021-06-10 9:13AM EST | 90.00 | 0.60 | 0.60 | 1.10 | 0.00 | - | 2 | 11 | 168.99% |
| CCXI220121C00095000 | 2021-06-17 2:21PM EST | 95.00 | 1.00 | 0.60 | 1.05 | 0.00 | - | 3 | 19 | 174.41% |
| CCXI220121C00100000 | 2021-06-22 9:57AM EST | 100.00 | 0.80 | 0.55 | 0.95 | 0.00 | - | 1 | 68 | 177.05% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCXI220121P00002500 | 2021-06-24 9:39AM EST | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 149 | 332.81% |
| CCXI220121P00005000 | 2021-06-14 11:02AM EST | 5.00 | 0.67 | 0.40 | 0.70 | 0.00 | - | 22 | 114 | 378.91% |
| CCXI220121P00007500 | 2021-06-16 10:11AM EST | 7.50 | 1.80 | 1.50 | 1.75 | 0.00 | - | 1 | 158 | 413.87% |
| CCXI220121P00012500 | 2021-06-22 2:00PM EST | 12.50 | 4.80 | 4.60 | 4.90 | 0.00 | - | 1 | 320 | 458.30% |
| CCXI220121P00015000 | 2021-06-22 2:47PM EST | 15.00 | 6.45 | 5.70 | 6.70 | 0.00 | - | 161 | 157 | 454.88% |
| CCXI220121P00017500 | 2021-06-21 2:53PM EST | 17.50 | 8.50 | 8.40 | 8.70 | 0.00 | - | 1 | 4 | 487.50% |
| CCXI220121P00020000 | 2021-05-07 1:15PM EST | 20.00 | 10.30 | 11.50 | 12.10 | 0.00 | - | 3 | 0 | 551.07% |
| CCXI220121P00022500 | 2021-05-21 9:01AM EST | 22.50 | 13.67 | 12.30 | 12.90 | 0.00 | - | 1 | 5 | 505.47% |
| CCXI220121P00025000 | 2021-06-17 9:08AM EST | 25.00 | 14.81 | 14.70 | 15.20 | 0.00 | - | 25 | 129 | 521.88% |
| CCXI220121P00028000 | 2021-05-05 9:19AM EST | 28.00 | 10.47 | 18.80 | 19.50 | 0.00 | - | - | 4 | 589.84% |
| CCXI220121P00030000 | 2021-05-05 2:50PM EST | 30.00 | 11.55 | 20.70 | 21.80 | 0.00 | - | 2 | 1 | 606.25% |
| CCXI220121P00033000 | 2021-05-10 1:24PM EST | 33.00 | 23.20 | 23.20 | 24.20 | 0.00 | - | - | 1 | 602.05% |
| CCXI220121P00035000 | 2021-03-30 2:05PM EST | 35.00 | 6.00 | 5.40 | 9.30 | 0.00 | - | 1 | 812 | 144.09% |
| CCXI220121P00040000 | 2021-05-13 8:30AM EST | 40.00 | 30.60 | 29.40 | 30.10 | 0.00 | - | 1 | 1 | 601.27% |
| CCXI220121P00045000 | 2021-05-10 10:03AM EST | 45.00 | 34.10 | 34.80 | 35.40 | 0.00 | - | 1 | 1 | 632.32% |
| CCXI220121P00050000 | 2021-05-10 10:21AM EST | 50.00 | 39.50 | 39.60 | 40.60 | 0.00 | - | 1 | 48 | 648.73% |
| CCXI220121P00055000 | 2020-12-11 11:07AM EST | 55.00 | 11.00 | 8.50 | 13.20 | 0.00 | - | 1 | 1 | 0.00% |
| CCXI220121P00060000 | 2021-03-05 10:42AM EST | 60.00 | 17.10 | 16.70 | 21.40 | 0.00 | - | 10 | 30 | 0.00% |
| CCXI220121P00065000 | 2021-03-24 10:40AM EST | 65.00 | 18.80 | 21.70 | 26.50 | 0.00 | - | 2 | 10 | 0.00% |
| CCXI220121P00070000 | 2020-10-26 1:32PM EST | 70.00 | 26.29 | 21.10 | 26.00 | 0.00 | - | - | 0 | 0.00% |
