Options Chain for C4 THERAPEUTICS INC COM STK (CCCC) - $4.15 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.90 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 1.80 | 2.85 | % | 0 | 0 | 2.82 | 0.95 | 0.05 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.00 | 1.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 7 | 2.00 | 0.81 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 0.00 | 0.85 | % | 0 | 0 | 1.85 | 0.61 | 0.20 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.25 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 79 | 1.45 | 0.43 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 321 | 1.89 | 0.29 | 0.17 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | 0.10 | -0.04 | -28.58% | 1 | 22 | 1.96 | 0.19 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.22 | 0.13 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 2.28 | 0.08 | 0.08 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 2.29 | 0.06 | 0.06 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.03 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:52 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.05 | % | 5 | 0 | 7.69 | -0.05 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 3.00 | 0.00 | 0.40 | 0.20 | % | 5 | 0 | 2.36 | -0.19 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 4.00 | 0.55 | 0.80 | 0.64 | +0.04 | +6.67% | 1 | 175 | 1.56 | -0.39 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 1.20 | 1.50 | 1.45 | +0.45 | +45.00% | 20 | 25 | 1.56 | -0.57 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 2.10 | 2.30 | 2.30 | +1.04 | +82.54% | 5 | 25 | 2.42 | -0.71 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 2.80 | 3.30 | % | 0 | 0 | 2.18 | -0.81 | 0.14 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 8.00 | 3.80 | 5.20 | % | 0 | 0 | 2.45 | -0.87 | 0.10 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 9.00 | 4.70 | 5.10 | % | 0 | 0 | 2.39 | -0.92 | 0.08 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 5.70 | 6.10 | % | 0 | 0 | 2.88 | -0.94 | 0.06 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 11.00 | 6.80 | 7.20 | % | 0 | 0 | 4.04 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.00 | 7.70 | 8.30 | % | 0 | 0 | 2.90 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:52 PM EST |