Options Chain for C4 THERAPEUTICS INC COM STK (CCCC) - $5.83 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 2.35 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 2.20 | 2.75 | % | 0 | 0 | 0.00 | 0.98 | 0.03 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 1.35 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 10 | 2.38 | 0.87 | 0.12 | -0.02 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.75 | 1.10 | 1.65 | 0.00 | 0.00% | 0 | 17 | 1.55 | 0.68 | 0.20 | -0.03 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.30 | 0.70 | 0.75 | -0.35 | -31.82% | 2 | 43 | 1.60 | 0.47 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 144 | 2.26 | 0.30 | 0.19 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 182 | 2.31 | 0.18 | 0.14 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 131 | 2.57 | 0.10 | 0.10 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 10 | 3.98 | 0.06 | 0.06 | -0.01 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.77 | 0.03 | 0.04 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 3.01 | 0.02 | 0.02 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.08 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | -0.02 | 0.03 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 4.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 2.06 | -0.13 | 0.12 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 5.00 | 0.35 | 0.60 | 0.60 | +0.05 | +9.10% | 34 | 11,036 | 1.74 | -0.32 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 6.00 | 0.90 | 1.20 | 0.95 | +0.05 | +5.56% | 3 | 10,434 | 1.79 | -0.53 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 7.00 | 1.60 | 2.70 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.66 | -0.70 | 0.19 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 8.00 | 1.75 | 3.80 | % | 0 | 0 | 2.43 | -0.82 | 0.14 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 9.00 | 3.50 | 4.80 | % | 0 | 0 | 5.23 | -0.90 | 0.10 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 4.00 | 5.40 | % | 0 | 0 | 4.64 | -0.94 | 0.06 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 11.00 | 5.20 | 6.30 | % | 0 | 0 | 4.72 | -0.97 | 0.04 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 6.20 | 7.60 | % | 0 | 0 | 3.57 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 13.00 | 6.80 | 8.00 | % | 0 | 0 | 4.45 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 14.00 | 7.70 | 8.90 | % | 0 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST |