Canada markets closed

Celldex Therapeutics, Inc. (CLDX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
44.16-0.36 (-0.81%)
At close: 4:00PM EDT
44.20 +0.04 (0.09%)
After hours: 05:01PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLDX210820C000100002021-03-30 11:41AM EDT10.0010.6020.3024.000.00-190.00%
CLDX210820C000150002021-04-21 2:58PM EDT15.0010.6010.7015.000.00-50200.00%
CLDX210820C000160002021-03-31 9:51AM EDT16.007.1014.1017.300.00--90.00%
CLDX210820C000170002021-04-20 3:48PM EDT17.008.609.4011.900.00-10100.00%
CLDX210820C000190002021-03-29 11:14AM EDT19.007.0012.0013.400.00-100.00%
CLDX210820C000200002021-07-12 9:35AM EDT20.0020.5023.6024.900.00-618158.98%
CLDX210820C000210002021-01-19 1:12AM EDT21.003.606.5010.000.00--00.00%
CLDX210820C000220002021-07-13 11:31AM EDT22.0022.5021.6023.100.00-229160.94%
CLDX210820C000230002021-07-16 2:43PM EDT23.0018.1020.6022.400.00-19170.90%
CLDX210820C000240002021-07-21 3:10PM EDT24.0019.0319.6021.000.00-15135.35%
CLDX210820C000250002021-07-22 1:22PM EDT25.0019.4018.6019.800.00-2585104.69%
CLDX210820C000260002021-07-13 10:40AM EDT26.0018.3717.3019.000.00-152180.66%
CLDX210820C000270002021-07-09 3:40PM EDT27.008.8116.5019.000.00-11154.30%
CLDX210820C000280002021-06-28 10:55AM EDT28.008.0013.7015.900.00-170.00%
CLDX210820C000290002021-07-08 1:14PM EDT29.006.3014.3016.300.00-13498.05%
CLDX210820C000300002021-07-19 12:50PM EDT30.0010.0013.6014.900.00-15484.38%
CLDX210820C000310002021-07-26 3:26PM EDT31.0012.8012.6014.100.00-110490.04%
CLDX210820C000320002021-07-29 1:24PM EDT32.0011.9811.7013.00+0.98+8.91%11483.40%
CLDX210820C000330002021-07-16 1:00PM EDT33.009.4511.1011.700.00-2881.05%
CLDX210820C000340002021-06-28 11:47AM EDT34.005.3010.2011.500.00-2899.71%
CLDX210820C000350002021-07-22 10:56AM EDT35.0010.009.309.800.00-11,30476.95%
CLDX210820C000360002021-07-09 10:46AM EDT36.003.608.409.000.00-2277.15%
CLDX210820C000370002021-07-20 12:54PM EDT37.006.257.608.200.00-2477.93%
CLDX210820C000380002021-07-23 10:01AM EDT38.006.306.807.200.00-23173.63%
CLDX210820C000390002021-07-27 10:33AM EDT39.004.706.006.500.00-11273.54%
CLDX210820C000400002021-07-28 11:49AM EDT40.006.405.305.80+0.60+10.34%43,23273.58%
CLDX210820C000410002021-07-19 12:06AM EDT41.004.404.605.100.00--1872.31%
CLDX210820C000420002021-07-29 1:24PM EDT42.004.024.104.50+1.12+38.62%68973.58%
CLDX210820C000430002021-07-22 9:42AM EDT43.004.253.503.900.00-1472.36%
CLDX210820C000450002021-07-29 12:12PM EDT45.002.862.453.00+1.61+128.80%321671.73%
CLDX210820C000500002021-07-29 12:33PM EDT50.001.200.751.60-0.30-20.00%396671.88%
CLDX210820C000550002021-07-29 9:56AM EDT55.000.650.450.650.00-71676.47%
CLDX210820C000600002021-07-29 12:57PM EDT60.000.200.150.35-0.02-9.09%1679.49%
CLDX210820C000650002021-07-27 9:37AM EDT65.000.150.004.800.00-120178.47%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CLDX210820P000030002021-03-22 12:40PM EDT3.000.030.000.300.00-378285578.13%
CLDX210820P000040002021-05-25 12:30PM EDT4.000.160.000.000.00--050.00%
CLDX210820P000050002021-03-29 9:30AM EDT5.000.300.000.300.00-1121459.38%
CLDX210820P000140002021-06-07 10:03AM EDT14.000.050.002.000.00-20366.60%
CLDX210820P000150002021-05-11 11:13AM EDT15.000.600.000.000.00--050.00%
CLDX210820P000170002021-07-07 2:21PM EDT17.000.550.004.800.00-26413.87%
CLDX210820P000180002021-06-25 10:02AM EDT18.000.300.000.700.00-1015227.54%
CLDX210820P000190002021-06-25 10:02AM EDT19.000.380.000.450.00-1010196.88%
CLDX210820P000200002021-07-29 1:35PM EDT20.000.050.000.100.00-13,019146.09%
CLDX210820P000220002021-07-22 9:50AM EDT22.000.010.004.800.00-22319.82%
CLDX210820P000230002021-06-16 3:35PM EDT23.001.600.050.500.00-44163.28%
CLDX210820P000240002021-07-22 10:45AM EDT24.000.080.004.800.00-230158288.77%
CLDX210820P000250002021-07-28 12:25PM EDT25.000.090.000.250.00-144125.00%
CLDX210820P000260002021-07-14 10:25AM EDT26.000.300.004.800.00-412260.35%
CLDX210820P000270002021-07-06 1:57PM EDT27.002.500.004.800.00--3246.97%
CLDX210820P000280002021-07-20 10:36AM EDT28.000.150.004.800.00-11234.03%
CLDX210820P000290002021-07-26 12:23PM EDT29.000.150.004.800.00-111221.53%
CLDX210820P000300002021-07-29 3:08PM EDT30.000.250.050.25+0.04+19.05%253492.58%
CLDX210820P000310002021-07-22 2:09PM EDT31.000.050.001.200.00-213119.63%
CLDX210820P000320002021-07-26 12:16PM EDT32.000.250.000.800.00-3799.51%
CLDX210820P000330002021-07-19 3:02PM EDT33.000.850.150.300.00-7579.79%
CLDX210820P000340002021-07-27 12:00PM EDT34.000.400.200.400.00-15378.52%
CLDX210820P000350002021-07-29 3:35PM EDT35.000.350.300.45-0.25-41.67%419676.07%
CLDX210820P000360002021-07-29 10:29AM EDT36.000.460.400.75-0.29-38.67%19978.81%
CLDX210820P000370002021-07-23 2:27PM EDT37.001.100.301.000.00-88574.32%
CLDX210820P000380002021-07-26 11:37AM EDT38.001.320.501.250.00-117674.85%
CLDX210820P000390002021-07-27 9:59AM EDT39.001.760.701.250.00-37069.92%
CLDX210820P000400002021-07-29 3:48PM EDT40.001.200.752.20-0.60-33.33%422075.98%
CLDX210820P000410002021-07-29 11:31AM EDT41.001.251.152.00-1.50-54.55%1769.24%
CLDX210820P000420002021-07-28 11:04AM EDT42.002.801.552.300.00-16168.26%
CLDX210820P000430002021-07-29 3:27PM EDT43.002.201.952.75-0.40-15.38%35967.87%
CLDX210820P000450002021-07-28 3:54PM EDT45.003.503.104.000.00-12971.39%
CLDX210820P000500002021-07-22 9:32AM EDT50.007.106.807.300.00-13372.85%