Options Chain for CELLDEX THERAPEUTICS INC NEW COM NEW (CLDX) - $20.66 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 12.50 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 8.40 | 11.50 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 6.90 | 10.00 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 5.50 | 8.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 15.00 | 4.50 | 7.50 | 2.58 | 0.00 | 0.00% | 0 | 10 | 3.56 | 0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 2.85 | 6.50 | 2.73 | 0.00 | 0.00% | 0 | 15 | 2.21 | 0.97 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 2.60 | 4.10 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.89 | 0.07 | -0.02 | 12/19/2024 | 5/5/2025 3:59:50 PM EST |
| 19.00 | 1.55 | 2.20 | 1.47 | 0.00 | 0.00% | 0 | 423 | 0.80 | 0.72 | 0.13 | -0.04 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.65 | 2.16 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.57 | 0.16 | -0.05 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.95 | 0.80 | +0.35 | +77.78% | 7 | 319 | 0.89 | 0.41 | 0.16 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.21 | 0.12 | -0.03 | 3/27/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 53 | 1.26 | 0.09 | 0.07 | -0.02 | 4/2/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 45 | 1.52 | 0.04 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.02 | 0.02 | -0.01 | 3/20/2025 | 5/5/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 348 | 1.69 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 116 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 339 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 147 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 27 | 3.10 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 46 | 3.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/5/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 2 | 1.85 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 500 | 1.75 | -0.03 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 8 | 1.37 | -0.11 | 0.07 | -0.02 | 3/5/2025 | 5/5/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.55 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.28 | 0.13 | -0.04 | 3/31/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.43 | 0.16 | -0.05 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 21.00 | 1.10 | 2.45 | 1.55 | % | 7 | 0 | 0.97 | -0.59 | 0.16 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 22.50 | 1.65 | 2.95 | 3.70 | 0.00 | 0.00% | 0 | 59 | 1.15 | -0.79 | 0.12 | -0.03 | 3/27/2025 | 5/5/2025 3:59:50 PM EST |
| 24.00 | 1.95 | 5.80 | % | 0 | 0 | 2.46 | -0.91 | 0.07 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 3.80 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 56 | 1.90 | -0.96 | 0.04 | -0.01 | 2/10/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 3.90 | 8.00 | % | 0 | 0 | 2.97 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 5.60 | 8.80 | 4.87 | 0.00 | 0.00% | 0 | 178 | 2.61 | -0.99 | 0.01 | 0.00 | 1/10/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 6.00 | 9.70 | % | 0 | 0 | 3.06 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 6.90 | 10.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 8.50 | 11.60 | 9.30 | 0.00 | 0.00% | 0 | 473 | 3.10 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 8.70 | 12.50 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 10.00 | 14.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 10.90 | 14.50 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 11.90 | 15.50 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 12.70 | 16.50 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 13.90 | 17.50 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 14.80 | 18.50 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 15.80 | 19.50 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 17.10 | 20.50 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 17.80 | 21.50 | 13.30 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 22.90 | 26.50 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 27.60 | 32.00 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 32.50 | 36.60 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 37.50 | 41.10 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 42.50 | 47.00 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |