Options Chain for CERENCE INC COM (CRNC) - $2.97 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.75 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 50 | 3.64 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 2.50 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 360 | 1.05 | 0.70 | 0.38 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | -0.06 | -37.50% | 75 | 726 | 1.22 | 0.18 | 0.28 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,755 | 1.54 | 0.05 | 0.12 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 124 | 3.01 | 0.01 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 862 | 2.04 | 0.00 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 268 | 2.46 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.14 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 42 | 4.57 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 4.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 115 | 4.99 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 62 | 5.17 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 25 | 5.68 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 2.50 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 5 | 6,078 | 1.01 | -0.30 | 0.38 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 1.20 | 1.30 | 1.13 | +0.29 | +34.53% | 4 | 46 | 1.03 | -0.82 | 0.28 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 2.10 | 2.30 | 1.82 | 0.00 | 0.00% | 0 | 710 | 1.78 | -0.95 | 0.12 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 3.10 | 3.30 | 2.67 | 0.00 | 0.00% | 0 | 4 | 2.12 | -0.99 | 0.04 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 4.20 | 5.40 | 2.47 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.01 | 0.00 | 5/14/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 6.90 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 9.30 | 10.40 | 3.50 | 0.00 | 0.00% | 0 | 3 | 3.36 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 11.90 | 12.30 | 10.90 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 14.60 | 15.20 | 8.10 | 0.00 | 0.00% | 0 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 17.00 | 17.30 | 5.73 | 0.00 | 0.00% | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 19.50 | 19.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 21.90 | 22.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 26.90 | 27.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |