Options Chain for CAREDX INC COM (CDNA) - $8.07 as of 4/19/2024 3:42:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.50 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 5.00 | 3.20 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 4 | 4.32 | 1.00 | 0.01 | -0.02 | 1/30/2024 | 4/19/2024 3:59:57 PM EST |
| 7.50 | 1.20 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 280 | 0.00 | 0.88 | 0.11 | -0.03 | 4/15/2024 | 4/19/2024 3:59:57 PM EST |
| 10.00 | 0.35 | 0.45 | 0.30 | -0.02 | -6.25% | 11 | 544 | 0.59 | 0.47 | 0.22 | -0.03 | 4/19/2024 | 4/19/2024 3:59:57 PM EST |
| 12.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.73 | 0.11 | 0.11 | -0.01 | 4/16/2024 | 4/19/2024 3:59:57 PM EST |
| 15.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 57 | 1.54 | 0.02 | 0.02 | 0.00 | 4/2/2024 | 4/19/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/19/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/19/2024 3:59:57 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 | 16 | 3.16 | 0.00 | 0.00 | -0.01 | 1/29/2024 | 4/19/2024 3:59:57 PM EST |
| 5.00 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 128 | 1.94 | 0.00 | 0.01 | -0.02 | 4/17/2024 | 4/19/2024 3:59:57 PM EST |
| 7.50 | 0.30 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 117 | 1.47 | -0.12 | 0.11 | -0.03 | 4/8/2024 | 4/19/2024 3:59:57 PM EST |
| 10.00 | 1.80 | 2.25 | 1.35 | 0.00 | 0.00% | 0 | 132 | 2.95 | -0.53 | 0.22 | -0.03 | 4/4/2024 | 4/19/2024 3:59:57 PM EST |
| 12.50 | 2.25 | 6.80 | % | 0 | 0 | 5.09 | -0.89 | 0.11 | -0.01 | 4/19/2024 3:59:57 PM EST | |||
| 15.00 | 4.70 | 7.70 | % | 0 | 0 | 3.76 | -0.98 | 0.02 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 17.50 | 7.20 | 10.20 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST | |||
| 20.00 | 10.60 | 13.90 | 10.80 | 0.00 | 0.00% | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 4/19/2024 3:59:57 PM EST |
| 22.50 | 12.50 | 15.20 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:57 PM EST |