Options Chain for CRINETICS PHARMACEUTICALS INC COM (CRNX) - $43.60 as of 4/24/2024 5:11:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 26.00 | 26.10 | 0.00 | 0.00% | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 3:59:57 PM EST |
| 22.50 | 19.30 | 23.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 25.00 | 17.00 | 21.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 30.00 | 12.00 | 16.00 | 14.27 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.99 | 0.00 | -0.01 | 3/25/2024 | 4/24/2024 3:59:57 PM EST |
| 35.00 | 8.00 | 11.00 | 12.40 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.90 | 0.02 | -0.03 | 3/20/2024 | 4/24/2024 3:59:57 PM EST |
| 40.00 | 4.10 | 6.70 | 5.46 | +0.04 | +0.74% | 3 | 48 | 0.82 | 0.72 | 0.05 | -0.05 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 45.00 | 1.30 | 1.80 | 2.00 | -0.25 | -11.12% | 1 | 138 | 0.51 | 0.44 | 0.06 | -0.06 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 50.00 | 0.30 | 1.45 | 0.45 | -0.21 | -31.82% | 5 | 219 | 0.65 | 0.20 | 0.04 | -0.04 | 4/24/2024 | 4/24/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.07 | 0.02 | -0.02 | 4/9/2024 | 4/24/2024 3:59:57 PM EST |
| 60.00 | 0.10 | 3.60 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.29 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 5.00 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.80 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 3.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/24/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 3.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/24/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2,822 | 1.44 | -0.01 | 0.00 | -0.01 | 4/1/2024 | 4/24/2024 3:59:57 PM EST |
| 35.00 | 0.05 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.57 | -0.10 | 0.02 | -0.03 | 4/16/2024 | 4/24/2024 3:59:57 PM EST |
| 40.00 | 0.65 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 1,963 | 0.50 | -0.28 | 0.05 | -0.05 | 4/17/2024 | 4/24/2024 3:59:57 PM EST |
| 45.00 | 2.70 | 4.00 | 3.70 | 0.00 | 0.00% | 0 | 1,442 | 0.47 | -0.56 | 0.06 | -0.06 | 4/18/2024 | 4/24/2024 3:59:57 PM EST |
| 50.00 | 6.20 | 8.60 | 5.20 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.80 | 0.04 | -0.04 | 4/3/2024 | 4/24/2024 3:59:57 PM EST |
| 55.00 | 10.80 | 13.50 | 9.70 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.93 | 0.02 | -0.02 | 3/28/2024 | 4/24/2024 3:59:57 PM EST |
| 60.00 | 15.50 | 18.50 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.01 | 4/24/2024 3:59:57 PM EST | |||
| 65.00 | 20.50 | 23.50 | % | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST | |||
| 70.00 | 24.70 | 28.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:57 PM EST |