Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $14.62 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 12.00 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 5.00 | 9.50 | % | 0 | 0 | 4.65 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 10.00 | 3.10 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.93 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 12.50 | 1.50 | 3.80 | % | 0 | 0 | 1.53 | 0.76 | 0.08 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 15.00 | 0.95 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 7 | 1.17 | 0.52 | 0.10 | -0.03 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 0.35 | 0.70 | 0.50 | -0.05 | -9.10% | 1 | 140 | 0.83 | 0.30 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 0.10 | 0.30 | 0.28 | +0.03 | +12.00% | 50 | 16 | 0.82 | 0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 22.50 | 0.00 | 0.45 | 0.20 | -0.30 | -60.00% | 1 | 1 | 1.07 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 25.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 608 | 1.38 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 7.50 | 0.00 | 2.25 | % | 0 | 0 | 4.39 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 1.67 | -0.07 | 0.03 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 12.50 | 0.15 | 0.70 | 0.50 | -0.15 | -23.08% | 27 | 52 | 0.77 | -0.24 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 15.00 | 0.00 | 1.75 | 1.40 | +0.05 | +3.71% | 11 | 141 | 0.90 | -0.48 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 17.50 | 2.50 | 3.90 | 3.11 | 0.00 | 0.00% | 0 | 25 | 1.23 | -0.70 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 20.00 | 4.40 | 6.80 | % | 0 | 0 | 1.77 | -0.84 | 0.06 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 22.50 | 6.60 | 9.20 | % | 0 | 0 | 1.98 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 25.00 | 9.40 | 11.70 | % | 0 | 0 | 2.21 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 30.00 | 13.20 | 17.50 | % | 0 | 0 | 3.13 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 35.00 | 18.20 | 22.50 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |