Cerence Inc. (CRNC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC240517C00005000 | 2024-05-09 3:59PM EDT | 5.00 | 1.34 | 1.30 | 1.35 | -0.36 | -21.18% | 100 | 1 | 112.50% |
| CRNC240517C00007500 | 2024-05-09 3:51PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | -2.10 | -97.67% | 53 | 38 | 76.56% |
| CRNC240517C00010000 | 2024-05-08 3:53PM EDT | 10.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1,142 | 2,281 | 159.38% |
| CRNC240517C00012500 | 2024-05-09 10:18AM EDT | 12.50 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 1,053 | 245.31% |
| CRNC240517C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 39 | 411.72% |
| CRNC240517C00017500 | 2024-05-06 12:28PM EDT | 17.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 508.98% |
| CRNC240517C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 238 | 365.63% |
| CRNC240517C00022500 | 2024-05-03 1:08PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 235 | 356.25% |
| CRNC240517C00025000 | 2024-04-15 11:31AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 82 | 467.19% |
| CRNC240517C00030000 | 2024-03-18 3:12PM EDT | 30.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 77 | 628.91% |
| CRNC240517C00035000 | 2024-01-10 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 86 | 521.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC240517P00007500 | 2024-05-09 12:54PM EDT | 7.50 | 0.90 | 0.65 | 4.90 | +0.85 | +1,700.00% | 38 | 153 | 502.73% |
| CRNC240517P00010000 | 2024-05-09 3:30PM EDT | 10.00 | 3.70 | 3.40 | 5.30 | +2.70 | +270.00% | 39 | 292 | 396.09% |
| CRNC240517P00012500 | 2024-05-09 10:47AM EDT | 12.50 | 6.70 | 5.90 | 8.50 | +3.80 | +131.03% | 2 | 1,054 | 578.13% |
| CRNC240517P00015000 | 2024-05-09 3:50PM EDT | 15.00 | 9.00 | 8.50 | 9.20 | +4.12 | +84.43% | 5 | 370 | 353.13% |
| CRNC240517P00017500 | 2024-04-15 3:10PM EDT | 17.50 | 5.41 | 10.80 | 13.30 | 0.00 | - | 10 | 2 | 654.30% |
| CRNC240517P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 10.50 | 13.40 | 15.70 | 0.00 | - | 7 | 20 | 696.88% |
| CRNC240517P00022500 | 2024-02-07 4:21PM EDT | 22.50 | 6.55 | 8.30 | 8.70 | 0.00 | - | 20 | 0 | 0.00% |
| CRNC240517P00025000 | 2023-10-12 1:26PM EDT | 25.00 | 7.61 | 8.50 | 8.80 | 0.00 | - | - | 4 | 0.00% |
| CRNC240517P00030000 | 2023-09-15 12:52PM EDT | 30.00 | 9.22 | 12.30 | 12.70 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.