Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $15.43 as of 4/25/2024 2:25:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 5.00 | 8.30 | 12.00 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 7.50 | 5.60 | 9.50 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 10.00 | 3.30 | 7.40 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 12.50 | 2.60 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 3,749 | 0.81 | 0.88 | 0.08 | -0.01 | 4/23/2024 | 4/25/2024 1:59:05 PM EST |
| 15.00 | 0.90 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 73 | 0.69 | 0.54 | 0.15 | -0.02 | 4/24/2024 | 4/25/2024 1:59:05 PM EST |
| 17.50 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.76 | 0.22 | 0.11 | -0.02 | 4/24/2024 | 4/25/2024 1:59:05 PM EST |
| 20.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 27 | 1.84 | 0.06 | 0.05 | -0.01 | 4/19/2024 | 4/25/2024 1:59:05 PM EST |
| 22.50 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/25/2024 1:59:05 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 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 | 1.00 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 12.50 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.12 | 0.08 | -0.01 | 4/23/2024 | 4/25/2024 1:59:05 PM EST |
| 15.00 | 0.80 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 353 | 0.65 | -0.46 | 0.15 | -0.02 | 4/24/2024 | 4/25/2024 1:59:05 PM EST |
| 17.50 | 2.40 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.93 | -0.78 | 0.11 | -0.02 | 4/5/2024 | 4/25/2024 1:59:05 PM EST |
| 20.00 | 3.10 | 7.00 | % | 0 | 0 | 2.42 | -0.94 | 0.05 | -0.01 | 4/25/2024 1:59:05 PM EST | |||
| 22.50 | 6.20 | 9.50 | % | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 25.00 | 8.80 | 11.60 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 30.00 | 13.50 | 17.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST | |||
| 35.00 | 18.00 | 22.00 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 1:59:05 PM EST |