Options Chain for ARCUS BIOSCIENCES INC COM (RCUS) - $15.55 as of 4/29/2024 2:06:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 5.00 | 8.50 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 7.50 | 6.00 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 10.00 | 3.60 | 8.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 12.50 | 3.30 | 3.80 | 2.85 | 0.00 | 0.00% | 0 | 3,749 | 2.43 | 0.93 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 15.00 | 1.30 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 89 | 0.68 | 0.61 | 0.16 | -0.03 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 69 | 0.70 | 0.26 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 11:59:00 AM EST |
| 20.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 27 | 1.06 | 0.07 | 0.05 | -0.01 | 4/19/2024 | 4/29/2024 11:59:00 AM EST |
| 22.50 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/29/2024 11:59:00 AM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 12.50 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.48 | -0.07 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 11:59:00 AM EST |
| 15.00 | 0.50 | 0.70 | 0.65 | -0.20 | -23.53% | 3 | 353 | 0.65 | -0.39 | 0.16 | -0.03 | 4/29/2024 | 4/29/2024 11:59:00 AM EST |
| 17.50 | 1.80 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.74 | 0.13 | -0.02 | 4/5/2024 | 4/29/2024 11:59:00 AM EST |
| 20.00 | 3.20 | 6.50 | % | 0 | 0 | 2.87 | -0.93 | 0.05 | -0.01 | 4/29/2024 11:59:00 AM EST | |||
| 22.50 | 6.00 | 8.90 | % | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 25.00 | 7.50 | 11.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 30.00 | 12.20 | 16.50 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST | |||
| 35.00 | 17.20 | 21.50 | % | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:00 AM EST |