Options Chain for CERENCE INC COM (CRNC) - $9.71 as of 4/29/2024 12:52:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 7.70 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 5.00 | 4.70 | 5.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 7.50 | 2.30 | 2.70 | 2.60 | +0.80 | +44.45% | 5 | 4 | 1.46 | 0.93 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 10.00 | 0.60 | 0.70 | 0.70 | +0.15 | +27.28% | 10 | 71 | 0.83 | 0.50 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 529 | 0.83 | 0.11 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.99 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 12:58:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 147 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 238 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 235 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 82 | 2.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:50 PM EST |
| 30.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 77 | 3.78 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 12:58:50 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 86 | 4.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 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 | 7.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.10 | +0.01 | +11.12% | 2 | 153 | 1.14 | -0.07 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 10.00 | 0.75 | 1.10 | 0.70 | -0.26 | -27.09% | 4 | 1,006 | 0.81 | -0.50 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 12.50 | 2.75 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 1,057 | 0.94 | -0.89 | 0.11 | -0.01 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 15.00 | 5.20 | 5.40 | 2.83 | 0.00 | 0.00% | 0 | 370 | 1.26 | -0.99 | 0.02 | 0.00 | 4/15/2024 | 4/29/2024 12:58:50 PM EST |
| 17.50 | 7.60 | 7.90 | 5.41 | 0.00 | 0.00% | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 12:58:50 PM EST |
| 20.00 | 10.10 | 10.60 | 10.59 | 0.00 | 0.00% | 0 | 20 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 22.50 | 12.60 | 13.20 | 6.55 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 12:58:50 PM EST |
| 25.00 | 15.10 | 17.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 30.00 | 20.10 | 20.50 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 35.00 | 25.00 | 25.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |