Options Chain for CAREDX INC COM (CDNA) - $22.06 as of 11/20/2024 3:51:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 12.20 | % | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 15.00 | 6.10 | 9.50 | 9.64 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.96 | 0.02 | -0.01 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 4.70 | 7.00 | % | 0 | 0 | 1.48 | 0.88 | 0.04 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 20.00 | 2.75 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.74 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 1.55 | 3.10 | 1.80 | +0.80 | +80.00% | 4 | 35 | 0.89 | 0.55 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 236 | 0.69 | 0.36 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.05 | 0.25 | 0.18 | +0.03 | +20.00% | 2 | 100 | 0.67 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.02 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.13 | -0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 0.10 | 0.85 | 0.15 | -0.05 | -25.00% | 1 | 4 | 0.90 | -0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 0.35 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.26 | 0.06 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 0.00 | 4.60 | 2.70 | 0.00 | 0.00% | 0 | 15 | 1.87 | -0.45 | 0.08 | -0.04 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 2.90 | 4.20 | 3.91 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.64 | 0.08 | -0.03 | 11/5/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 6.10 | 9.50 | % | 0 | 0 | 1.68 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 11.30 | 15.00 | % | 0 | 0 | 2.27 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 16.10 | 20.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |