Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $18.46 as of 11/20/2024 3:50:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 16.70 | 16.60 | +0.70 | +4.41% | 10 | 24 | 5.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 13.80 | 14.20 | 13.50 | 0.00 | 0.00% | 0 | 949 | 3.16 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 11.20 | 11.70 | 11.00 | 0.00 | 0.00% | 0 | 113 | 2.65 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 8.80 | 9.20 | 8.50 | -0.45 | -5.03% | 1 | 344 | 1.93 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 6.40 | 6.90 | 6.70 | 0.00 | 0.00% | 2 | 166 | 1.18 | 0.90 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 4.30 | 4.90 | 4.80 | +0.60 | +14.29% | 7 | 210 | 1.20 | 0.80 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 2.90 | 3.20 | 3.00 | +0.20 | +7.15% | 10 | 5,742 | 1.14 | 0.65 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 1.75 | 2.10 | 2.00 | +0.25 | +14.29% | 224 | 4,355 | 1.13 | 0.48 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 1.05 | 1.30 | 1.26 | +0.26 | +26.00% | 9 | 727 | 1.12 | 0.34 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.55 | 0.80 | 0.75 | +0.15 | +25.00% | 21 | 1,411 | 1.10 | 0.24 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.15 | 0.25 | 0.26 | -0.04 | -13.34% | 376 | 1,822 | 1.08 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 229 | 1.55 | 0.05 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 2 | 240 | 1.41 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 342 | 3.93 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 4 | 581 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 1 | 650 | 1.43 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,113 | 1.22 | -0.10 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.85 | 0.95 | 0.89 | +0.04 | +4.71% | 120 | 1,730 | 1.21 | -0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 1.60 | 1.90 | 1.78 | -0.12 | -6.32% | 110 | 820 | 1.13 | -0.35 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 2.90 | 3.30 | 3.00 | -0.03 | -0.99% | 6 | 334 | 1.11 | -0.52 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 4.80 | 5.10 | 4.90 | -1.00 | -16.95% | 5 | 362 | 1.16 | -0.66 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 6.60 | 7.20 | 7.70 | 0.00 | 0.00% | 0 | 50 | 1.10 | -0.76 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 10.90 | 11.80 | 10.40 | 0.00 | 0.00% | 0 | 37 | 1.39 | -0.89 | 0.03 | -0.02 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 15.80 | 16.70 | 17.40 | 0.00 | 0.00% | 0 | 10 | 1.60 | -0.95 | 0.01 | -0.01 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 20.80 | 22.30 | 21.86 | 0.00 | 0.00% | 0 | 7 | 2.30 | -0.98 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |