Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $16.15 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 9.00 | 13.00 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.50 | 6.50 | 10.50 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 4.00 | 8.00 | % | 0 | 0 | 4.74 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.50 | 2.60 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 2,768 | 3.24 | 0.91 | 0.05 | -0.02 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.75 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 4 | 3.82 | 0.64 | 0.13 | -0.04 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.05 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 362 | 0.91 | 0.32 | 0.12 | -0.04 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.60 | 0.20 | -0.02 | -9.10% | 3 | 201 | 1.77 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.03 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 5.98 | 0.01 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 3.14 | -0.01 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 31 | 1.63 | -0.09 | 0.05 | -0.02 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.96 | -0.36 | 0.13 | -0.04 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.70 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 2 | 3.04 | -0.68 | 0.12 | -0.04 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 2.30 | 6.40 | % | 0 | 0 | 2.88 | -0.89 | 0.07 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 22.50 | 5.50 | 8.50 | % | 0 | 0 | 2.99 | -0.97 | 0.03 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 7.00 | 11.00 | % | 0 | 0 | 3.36 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 12.00 | 16.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |