Options Chain for CRYOPORT INC COM PAR $0.001 (CYRX) - $16.38 as of 4/29/2024 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 5.00 | 11.50 | 12.40 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 7.50 | 9.10 | 10.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 10.00 | 6.50 | 7.10 | % | 0 | 7 | 1.79 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 12.50 | 4.30 | 4.80 | % | 0 | 30 | 0.90 | 0.93 | 0.04 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 15.00 | 2.25 | 3.20 | 1.83 | 0.00 | 0.00% | 0 | 290 | 0.91 | 0.75 | 0.09 | -0.03 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 17.50 | 0.90 | 1.35 | 1.07 | +0.22 | +25.89% | 1 | 321 | 0.68 | 0.47 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 20.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 457 | 0.84 | 0.21 | 0.09 | -0.03 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 1,836 | 0.83 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 336 | 1.84 | 0.02 | 0.02 | 0.00 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,354 | 5.29 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 2:59:02 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.71 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 2:59:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | -0.13 | -56.53% | 15 | 651 | 1.48 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 12.50 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 756 | 1.04 | -0.07 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 15.00 | 0.35 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 523 | 0.90 | -0.25 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 17.50 | 1.55 | 1.80 | 1.83 | 0.00 | 0.00% | 0 | 104 | 0.87 | -0.53 | 0.12 | -0.04 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 20.00 | 3.40 | 3.60 | 5.60 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.79 | 0.09 | -0.03 | 3/13/2024 | 4/29/2024 2:59:02 PM EST |
| 22.50 | 5.40 | 6.80 | % | 0 | 0 | 1.90 | -0.93 | 0.04 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 25.00 | 7.70 | 8.90 | % | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 27.50 | 10.30 | 11.70 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 30.00 | 12.70 | 13.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 32.50 | 15.40 | 17.90 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 35.00 | 17.80 | 18.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 37.50 | 20.50 | 21.30 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |