Options Chain for CATALYST PHARMACEUTICALS INC COM (CPRX) - $21.39 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 15.20 | 17.00 | 16.20 | +0.30 | +1.89% | 1 | 162 | 4.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 11.60 | 16.00 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 9.20 | 13.50 | 10.10 | 0.00 | 0.00% | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 6.60 | 11.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 5.90 | 7.10 | 8.80 | 0.00 | 0.00% | 0 | 155 | 1.21 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 3.60 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 105 | 0.73 | 0.97 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 1.50 | 1.75 | 1.85 | +0.05 | +2.78% | 10 | 172 | 0.37 | 0.74 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.55 | 0.36 | -0.04 | -10.00% | 9 | 410 | 0.43 | 0.29 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 11 | 1,221 | 0.38 | 0.05 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 0.75 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.56 | -0.03 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.25 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 406 | 0.34 | -0.26 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 1.50 | 1.85 | 1.45 | -0.10 | -6.46% | 1 | 23 | 0.34 | -0.71 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 3.60 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.95 | 0.05 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 7.30 | 11.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 11.60 | 16.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |