Options Chain for C4 THERAPEUTICS INC COM STK (CCCC) - $8.05 as of 3/28/2024 12:35:13 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 5.00 | 9.50 | % | 0 | 0 | 0.04 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:58:42 AM EST | |||
2.00 | 5.40 | 8.50 | % | 0 | 0 | 0.04 | 1.00 | 0.00 | -0.02 | 3/28/2024 11:58:42 AM EST | |||
2.50 | 5.40 | 8.00 | 5.44 | 0.00 | 0.00% | 0 | 3 | 0.04 | 1.00 | 0.00 | -0.03 | 3/26/2024 | 3/28/2024 11:58:42 AM EST |
3.00 | 4.80 | 7.50 | % | 0 | 0 | 0.04 | 0.99 | 0.01 | -0.03 | 3/28/2024 11:58:42 AM EST | |||
3.50 | 4.30 | 7.00 | % | 0 | 0 | 0.04 | 0.98 | 0.01 | -0.04 | 3/28/2024 11:58:42 AM EST | |||
4.00 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
4.50 | 3.30 | 6.00 | % | 0 | 0 | 0.04 | 0.96 | 0.02 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
5.00 | 2.70 | 5.50 | % | 0 | 0 | 0.04 | 0.92 | 0.04 | -0.08 | 3/28/2024 11:58:42 AM EST | |||
5.50 | 2.30 | 5.00 | % | 0 | 0 | 8.90 | 0.90 | 0.05 | -0.08 | 3/28/2024 11:58:42 AM EST | |||
6.00 | 1.25 | 5.00 | % | 0 | 0 | 0.04 | 0.85 | 0.06 | -0.10 | 3/28/2024 11:58:42 AM EST | |||
6.50 | 1.35 | 4.80 | % | 0 | 0 | 0.04 | 0.81 | 0.06 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
7.00 | 0.25 | 4.70 | % | 0 | 0 | 0.00 | 0.77 | 0.07 | -0.12 | 3/28/2024 11:58:42 AM EST | |||
7.50 | 0.05 | 4.80 | % | 0 | 0 | 0.00 | 0.72 | 0.08 | -0.13 | 3/28/2024 11:58:42 AM EST | |||
8.00 | 0.05 | 4.90 | % | 0 | 0 | 0.00 | 0.68 | 0.11 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
8.50 | 0.05 | 4.80 | % | 0 | 0 | 0.05 | 0.63 | 0.10 | -0.13 | 3/28/2024 11:58:42 AM EST | |||
9.00 | 0.00 | 4.70 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.57 | 0.12 | -0.11 | 3/25/2024 | 3/28/2024 11:58:42 AM EST |
9.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.52 | 0.12 | -0.11 | 3/27/2024 | 3/28/2024 11:58:42 AM EST |
10.00 | 0.00 | 2.40 | 1.22 | 0.00 | 0.00% | 0 | 34 | 5.73 | 0.47 | 0.12 | -0.11 | 3/27/2024 | 3/28/2024 11:58:42 AM EST |
10.50 | 0.00 | 1.30 | % | 0 | 0 | 3.72 | 0.42 | 0.12 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
11.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.01 | 0.37 | 0.12 | -0.10 | 3/19/2024 | 3/28/2024 11:58:42 AM EST |
11.50 | 0.00 | 2.20 | % | 0 | 0 | 6.06 | 0.34 | 0.11 | -0.10 | 3/28/2024 11:58:42 AM EST | |||
12.00 | 0.00 | 2.40 | 1.28 | 0.00 | 0.00% | 0 | 20 | 6.69 | 0.30 | 0.10 | -0.09 | 2/29/2024 | 3/28/2024 11:58:42 AM EST |
12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.26 | 0.10 | -0.08 | 3/28/2024 11:58:42 AM EST | |||
13.00 | 0.00 | 3.40 | 0.57 | 0.00 | 0.00% | 0 | 11 | 9.22 | 0.24 | 0.09 | -0.08 | 3/13/2024 | 3/28/2024 11:58:42 AM EST |
13.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.21 | 0.09 | -0.07 | 3/28/2024 11:58:42 AM EST | |||
14.00 | 0.00 | 4.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.18 | 0.08 | -0.07 | 3/22/2024 | 3/28/2024 11:58:42 AM EST |
14.50 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.15 | 0.07 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
15.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.15 | 0.07 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
16.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.13 | 0.06 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
17.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.12 | 0.05 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
17.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.11 | 0.05 | -0.05 | 3/28/2024 11:58:42 AM EST | |||
18.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.10 | 0.05 | -0.05 | 3/28/2024 11:58:42 AM EST | |||
19.00 | 0.00 | 2.75 | % | 0 | 0 | 9.41 | 0.04 | 0.03 | -0.02 | 3/28/2024 11:58:42 AM EST | |||
20.00 | 0.00 | 2.75 | % | 0 | 0 | 9.60 | 0.03 | 0.02 | -0.02 | 3/28/2024 11:58:42 AM EST | |||
21.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | 0.03 | 0.02 | -0.02 | 3/28/2024 11:58:42 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 3.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:58:42 AM EST | |||
2.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 3/28/2024 11:58:42 AM EST | |||
2.50 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 3/28/2024 11:58:42 AM EST | |||
3.00 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.03 | 3/28/2024 11:58:42 AM EST | |||
3.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | -0.02 | 0.01 | -0.04 | 3/28/2024 11:58:42 AM EST | |||
4.00 | 0.00 | 3.30 | % | 0 | 0 | 0.00 | -0.04 | 0.02 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
4.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.04 | 0.02 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
5.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.00 | -0.08 | 0.04 | -0.08 | 3/4/2024 | 3/28/2024 11:58:42 AM EST |
5.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.10 | 0.05 | -0.08 | 3/28/2024 11:58:42 AM EST | |||
6.00 | 0.00 | 3.00 | % | 0 | 0 | 0.00 | -0.15 | 0.06 | -0.10 | 3/28/2024 11:58:42 AM EST | |||
6.50 | 0.00 | 4.50 | % | 0 | 0 | 0.00 | -0.19 | 0.06 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
7.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.23 | 0.07 | -0.12 | 3/28/2024 11:58:42 AM EST | |||
7.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.28 | 0.08 | -0.13 | 3/28/2024 11:58:42 AM EST | |||
8.00 | 0.05 | 1.95 | 0.54 | 0.00 | 0.00% | 0 | 10 | 2.77 | -0.32 | 0.11 | -0.11 | 3/18/2024 | 3/28/2024 11:58:42 AM EST |
8.50 | 0.05 | 4.80 | % | 0 | 0 | 0.00 | -0.37 | 0.10 | -0.13 | 3/28/2024 11:58:42 AM EST | |||
9.00 | 0.05 | 4.80 | % | 0 | 0 | 0.00 | -0.43 | 0.12 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
9.50 | 0.05 | 4.70 | % | 0 | 0 | 9.13 | -0.48 | 0.12 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
10.00 | 0.05 | 4.80 | % | 0 | 0 | 8.72 | -0.53 | 0.12 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
10.50 | 2.00 | 5.00 | % | 0 | 0 | 8.09 | -0.58 | 0.12 | -0.11 | 3/28/2024 11:58:42 AM EST | |||
11.00 | 2.55 | 5.50 | % | 0 | 0 | 8.37 | -0.63 | 0.12 | -0.10 | 3/28/2024 11:58:42 AM EST | |||
11.50 | 3.20 | 6.00 | % | 0 | 0 | 8.64 | -0.66 | 0.11 | -0.10 | 3/28/2024 11:58:42 AM EST | |||
12.00 | 3.70 | 6.50 | % | 0 | 0 | 8.89 | -0.70 | 0.10 | -0.09 | 3/28/2024 11:58:42 AM EST | |||
12.50 | 4.10 | 7.00 | % | 0 | 0 | 9.12 | -0.74 | 0.10 | -0.08 | 3/28/2024 11:58:42 AM EST | |||
13.00 | 4.50 | 7.50 | % | 0 | 0 | 9.34 | -0.76 | 0.09 | -0.08 | 3/28/2024 11:58:42 AM EST | |||
13.50 | 5.00 | 8.00 | % | 0 | 0 | 9.56 | -0.79 | 0.09 | -0.07 | 3/28/2024 11:58:42 AM EST | |||
14.00 | 5.60 | 8.50 | % | 0 | 0 | 9.76 | -0.82 | 0.08 | -0.07 | 3/28/2024 11:58:42 AM EST | |||
14.50 | 5.20 | 9.00 | % | 0 | 0 | 9.96 | -0.85 | 0.07 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
15.00 | 6.60 | 9.50 | % | 0 | 0 | 0.00 | -0.85 | 0.07 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
16.00 | 7.40 | 10.50 | % | 0 | 0 | 0.00 | -0.87 | 0.06 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
17.00 | 8.00 | 11.50 | % | 0 | 0 | 0.00 | -0.88 | 0.05 | -0.06 | 3/28/2024 11:58:42 AM EST | |||
17.50 | 9.10 | 12.00 | % | 0 | 0 | 0.00 | -0.89 | 0.05 | -0.05 | 3/28/2024 11:58:42 AM EST | |||
18.00 | 9.50 | 12.50 | % | 0 | 0 | 0.00 | -0.90 | 0.05 | -0.05 | 3/28/2024 11:58:42 AM EST | |||
19.00 | 10.50 | 13.50 | % | 0 | 0 | 0.00 | -0.96 | 0.03 | -0.02 | 3/28/2024 11:58:42 AM EST | |||
20.00 | 11.60 | 14.50 | % | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.02 | 3/28/2024 11:58:42 AM EST | |||
21.00 | 12.70 | 15.50 | % | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.02 | 3/28/2024 11:58:42 AM EST |