Chimerix, Inc. (CMRX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRX250117C00000500 | 2024-01-12 3:09PM EDT | 0.50 | 0.50 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 0.00% |
| CMRX250117C00001000 | 2024-05-31 1:50PM EDT | 1.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 791 | 64.84% |
| CMRX250117C00001500 | 2024-05-30 10:52AM EDT | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 76 | 2,084 | 79.69% |
| CMRX250117C00002000 | 2024-04-24 2:26PM EDT | 2.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 396 | 161.33% |
| CMRX250117C00002500 | 2024-05-22 1:40PM EDT | 2.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 764 | 93.75% |
| CMRX250117C00003000 | 2024-01-22 12:04PM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 117.19% |
| CMRX250117C00003500 | 2024-02-06 12:01PM EDT | 3.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMRX250117C00004000 | 2024-03-18 1:49PM EDT | 4.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMRX250117C00004500 | 2024-02-22 12:58PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 126.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRX250117P00000500 | 2022-12-08 12:47PM EDT | 0.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 225.00% |
| CMRX250117P00001000 | 2024-05-30 10:39AM EDT | 1.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 25 | 321 | 57.03% |
| CMRX250117P00002000 | 2024-05-24 12:57PM EDT | 2.00 | 1.05 | 0.00 | 4.20 | 0.00 | - | 20 | 0 | 0.00% |
| CMRX250117P00003000 | 2024-03-07 10:30AM EDT | 3.00 | 1.90 | 0.10 | 5.00 | 0.00 | - | - | 0 | 267.97% |
| CMRX250117P00003500 | 2024-02-29 2:58PM EDT | 3.50 | 2.30 | 2.10 | 3.40 | 0.00 | - | - | 0 | 174.22% |
| CMRX250117P00004500 | 2023-07-28 12:04PM EDT | 4.50 | 3.30 | 3.00 | 4.00 | 0.00 | - | 36 | 0 | 274.22% |
© 2024 Yahoo. All rights reserved.