Options Chain for CELLDEX THERAPEUTICS INC NEW COM NEW (CLDX) - $24.61 as of 1/22/2025 9:53:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.10 | 14.50 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 15.00 | 7.80 | 12.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 17.50 | 6.30 | 9.40 | 8.20 | 0.00 | 0.00% | 0 | 51 | 2.17 | 0.97 | 0.02 | 0.00 | 12/31/2024 | 1/21/2025 3:59:45 PM EST |
| 20.00 | 3.00 | 7.30 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.87 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 21.00 | 2.10 | 6.40 | % | 0 | 0 | 1.69 | 0.81 | 0.06 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 22.50 | 2.05 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 133 | 0.67 | 0.70 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 24.00 | 1.80 | 2.25 | % | 0 | 0 | 0.61 | 0.58 | 0.08 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 25.00 | 1.50 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 656 | 0.64 | 0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 26.00 | 1.05 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 84 | 0.65 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.35 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 28.00 | 0.00 | 1.70 | 0.52 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 29.00 | 0.00 | 3.70 | % | 0 | 0 | 1.85 | 0.23 | 0.06 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 1,891 | 1.09 | 0.18 | 0.05 | -0.02 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 31.00 | 0.00 | 1.20 | % | 0 | 0 | 1.11 | 0.14 | 0.05 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 32.00 | 0.00 | 4.60 | % | 0 | 0 | 2.43 | 0.11 | 0.04 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 33.00 | 0.00 | 1.80 | % | 0 | 0 | 1.50 | 0.08 | 0.03 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 34.00 | 0.00 | 1.80 | % | 0 | 0 | 1.57 | 0.06 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.17 | 0.04 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 36.00 | 0.00 | 1.75 | % | 0 | 0 | 1.68 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 37.00 | 0.00 | 1.75 | % | 0 | 0 | 1.74 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 38.00 | 0.00 | 1.75 | % | 0 | 0 | 1.79 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 39.00 | 0.00 | 2.00 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 189 | 1.43 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 2.57 | 0.00 | 0.00% | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 2.45 | 0.47 | 0.00 | 0.00% | 0 | 10 | 1.70 | -0.13 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 24 | 1.14 | -0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 65 | 0.69 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 24.00 | 1.25 | 2.45 | % | 0 | 0 | 0.75 | -0.42 | 0.08 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 25.00 | 1.80 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 26.00 | 2.20 | 3.50 | % | 0 | 0 | 0.70 | -0.58 | 0.08 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 27.00 | 1.45 | 4.90 | % | 0 | 0 | 1.19 | -0.65 | 0.08 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 28.00 | 2.40 | 4.90 | % | 0 | 0 | 0.94 | -0.72 | 0.07 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 29.00 | 2.80 | 7.30 | % | 0 | 0 | 1.54 | -0.77 | 0.06 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 30.00 | 4.10 | 7.20 | 5.83 | 0.00 | 0.00% | 0 | 26 | 1.23 | -0.82 | 0.05 | -0.02 | 12/20/2024 | 1/21/2025 3:59:45 PM EST |
| 31.00 | 5.30 | 8.00 | % | 0 | 0 | 1.24 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 32.00 | 6.00 | 9.90 | % | 0 | 0 | 1.66 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 33.00 | 7.00 | 10.50 | % | 0 | 0 | 1.59 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 34.00 | 7.80 | 11.40 | % | 0 | 0 | 1.63 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 35.00 | 9.30 | 12.30 | 9.50 | 0.00 | 0.00% | 0 | 14 | 1.65 | -0.96 | 0.02 | -0.01 | 10/29/2024 | 1/21/2025 3:59:45 PM EST |
| 36.00 | 9.80 | 13.40 | % | 0 | 0 | 1.76 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 37.00 | 11.00 | 14.40 | % | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 38.00 | 12.00 | 15.50 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 39.00 | 13.00 | 16.20 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 40.00 | 13.80 | 17.50 | % | 0 | 0 | 2.03 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 45.00 | 19.70 | 21.90 | 9.80 | 0.00 | 0.00% | 0 | 12 | 2.02 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 24.10 | 26.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 28.00 | 32.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 34.00 | 37.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 38.90 | 42.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |