Options Chain for CORVUS PHARMACEUTICALS INC COM (CRVS) - $8.40 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 4.00 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 3.00 | 4.90 | 5.50 | % | 0 | 0 | 4.94 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 4.00 | 4.20 | 6.30 | % | 0 | 0 | 3.53 | 0.91 | 0.03 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 3.60 | 4.00 | 3.72 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.85 | 0.04 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 3.20 | 3.50 | 3.28 | 0.00 | 0.00% | 0 | 3 | 4.92 | 0.78 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 2.65 | 2.90 | 2.65 | -0.25 | -8.63% | 1 | 607 | 2.51 | 0.71 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 2.20 | 2.50 | 2.16 | -0.24 | -10.00% | 201 | 223 | 2.71 | 0.64 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 1.85 | 2.10 | 1.95 | -0.15 | -7.15% | 25 | 1,481 | 2.46 | 0.58 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 1.50 | 1.95 | 1.54 | -0.21 | -12.00% | 22 | 362 | 2.36 | 0.51 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 1.20 | 1.55 | 1.30 | -0.15 | -10.35% | 11 | 41 | 2.38 | 0.46 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 1.00 | 1.15 | 1.05 | -0.15 | -12.50% | 11 | 103 | 2.27 | 0.41 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 13.00 | 0.80 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 115 | 2.31 | 0.36 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 14.00 | 0.60 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 65 | 2.84 | 0.32 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.50 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 36 | 2.32 | 0.28 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 16.00 | 0.20 | 1.00 | % | 0 | 0 | 2.24 | 0.24 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.51 | 0.00 | 0.00% | 0 | 20 | 2.37 | 0.21 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 18.00 | 0.25 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 21 | 2.35 | 0.19 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 4.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 3.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.71 | -0.04 | 0.02 | -0.01 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 4.00 | 0.20 | 0.30 | 0.29 | +0.04 | +16.00% | 40 | 228 | 2.28 | -0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 5.00 | 0.50 | 0.70 | 0.64 | +0.09 | +16.37% | 121 | 578 | 2.41 | -0.15 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 6.00 | 0.90 | 1.05 | 1.03 | +0.13 | +14.45% | 106 | 144 | 2.36 | -0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 7.00 | 1.40 | 1.60 | 1.55 | +0.12 | +8.40% | 13 | 445 | 2.40 | -0.29 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 8.00 | 2.00 | 2.25 | 2.10 | +0.15 | +7.70% | 25 | 2,087 | 2.45 | -0.36 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 9.00 | 2.60 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 2,000 | 2.42 | -0.42 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 10.00 | 3.20 | 3.50 | 3.66 | 0.00 | 0.00% | 0 | 37 | 2.29 | -0.49 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 11.00 | 3.80 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.30 | -0.54 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 12.00 | 4.60 | 5.10 | % | 0 | 0 | 2.23 | -0.59 | 0.07 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 13.00 | 5.40 | 5.80 | % | 0 | 0 | 2.12 | -0.64 | 0.07 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 14.00 | 6.20 | 6.80 | % | 0 | 0 | 2.11 | -0.68 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 15.00 | 7.10 | 7.70 | % | 0 | 0 | 1.87 | -0.72 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 8.00 | 8.60 | % | 0 | 0 | 3.01 | -0.76 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 8.90 | 9.50 | % | 0 | 0 | 2.65 | -0.79 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 9.90 | 10.40 | % | 0 | 0 | 4.46 | -0.81 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST |