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 | 2024-05-10 12:46PM EDT | 5.00 | 0.55 | 0.35 | 0.50 | -0.79 | -58.96% | 423 | 101 | 77.34% |
| CRNC240517C00007500 | 2024-05-10 2:46PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 86 | 157.81% |
| CRNC240517C00010000 | 2024-05-08 3:53PM EDT | 10.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1,142 | 2,281 | 253.13% |
| CRNC240517C00012500 | 2024-05-10 11:19AM EDT | 12.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 1,054 | 545.31% |
| CRNC240517C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 39 | 585.94% |
| CRNC240517C00017500 | 2024-05-06 12:28PM EDT | 17.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 711.72% |
| CRNC240517C00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 238 | 506.25% |
| CRNC240517C00022500 | 2024-05-03 1:08PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 235 | 487.50% |
| CRNC240517C00025000 | 2024-04-15 11:31AM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 82 | 635.94% |
| CRNC240517C00030000 | 2024-03-18 3:12PM EDT | 30.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 77 | 850.00% |
| CRNC240517C00035000 | 2024-01-10 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 86 | 700.00% |
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 | 2.05 | 3.40 | 0.00 | - | 38 | 174 | 433.59% |
| CRNC240517P00010000 | 2024-05-09 3:30PM EDT | 10.00 | 3.70 | 4.40 | 4.90 | 0.00 | - | 39 | 157 | 100.00% |
| CRNC240517P00012500 | 2024-05-09 10:47AM EDT | 12.50 | 6.70 | 7.00 | 7.40 | 0.00 | - | 2 | 1,019 | 362.50% |
| CRNC240517P00015000 | 2024-05-09 3:50PM EDT | 15.00 | 9.00 | 9.50 | 9.90 | 0.00 | - | 5 | 370 | 418.75% |
| CRNC240517P00017500 | 2024-04-15 3:10PM EDT | 17.50 | 5.41 | 11.90 | 12.30 | 0.00 | - | 10 | 2 | 571.88% |
| CRNC240517P00020000 | 2024-05-07 9:32AM EDT | 20.00 | 10.50 | 14.40 | 14.90 | 0.00 | - | 7 | 20 | 200.00% |
| 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.