NasdaqGM - Delayed Quote USD
CareDx, Inc (CDNA)
15.00
-0.07
(-0.46%)
At close: May 2 at 4:00:01 PM EDT
15.75
+0.75
+(5.00%)
After hours: May 2 at 5:22:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNA250516C00012500 | 2/10/2025 12:53 PM | 12.5 | 11.70 | 4.80 | 7.90 | 0.00 | 0.00% | - | 3 | 484.38% |
| CDNA250516C00015000 | 5/1/2025 10:15 AM | 15 | 1.05 | 0.40 | 0.95 | -0.53 | -33.54% | 32 | 42 | 57.62% |
| CDNA250516C00017500 | 5/1/2025 11:21 AM | 17.5 | 0.50 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 1,472 | 80.86% |
| CDNA250516C00020000 | 5/2/2025 12:20 PM | 20 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 2 | 406 | 92.58% |
| CDNA250516C00022500 | 4/30/2025 9:30 AM | 22.5 | 0.65 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 296 | 161.91% |
| CDNA250516C00025000 | 4/28/2025 11:50 AM | 25 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 97 | 185.16% |
| CDNA250516C00030000 | 4/23/2025 12:45 PM | 30 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 35 | 78 | 252.34% |
| CDNA250516C00035000 | 4/30/2025 11:39 AM | 35 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 50 | 289.45% |
| CDNA250516C00040000 | 5/1/2025 9:42 AM | 40 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 5 | 267.97% |
| CDNA250516C00045000 | 4/28/2025 12:08 PM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 30 | 346.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNA250516P00012500 | 4/23/2025 11:23 AM | 12.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | - | 3 | 99.61% |
| CDNA250516P00015000 | 5/2/2025 3:18 PM | 15 | 0.85 | 0.75 | 1.05 | -0.13 | -13.27% | 3 | 215 | 76.95% |
| CDNA250516P00017500 | 5/1/2025 3:47 PM | 17.5 | 2.68 | 2.40 | 3.10 | 0.00 | 0.00% | 1 | 333 | 83.98% |
| CDNA250516P00020000 | 5/2/2025 12:08 PM | 20 | 4.28 | 4.00 | 6.20 | 1.63 | 61.51% | 1 | 60 | 98.44% |
| CDNA250516P00022500 | 4/16/2025 11:36 AM | 22.5 | 4.97 | 5.50 | 9.20 | 0.00 | 0.00% | 1 | 0 | 315.43% |
| CDNA250516P00025000 | 4/11/2025 10:59 AM | 25 | 7.30 | 8.40 | 11.00 | 0.00 | 0.00% | 1 | 11 | 281.84% |
| CDNA250516P00030000 | 2/7/2025 9:43 AM | 30 | 8.50 | 10.30 | 14.20 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| CDNA250516P00045000 | 4/7/2025 3:32 PM | 45 | 27.28 | 27.90 | 31.80 | 0.00 | 0.00% | 1 | 0 | 525.98% |
Related Tickers
PSNL Personalis, Inc.
4.1600
+7.77%
TWST Twist Bioscience Corporation
39.24
+4.06%
GH Guardant Health, Inc.
46.85
-4.13%
VCYT Veracyte, Inc.
30.35
+2.15%
NTRA Natera, Inc.
156.66
+3.50%
MYGN Myriad Genetics, Inc.
7.56
+6.03%
CSTL Castle Biosciences, Inc.
19.35
+0.21%
NEO NeoGenomics, Inc.
7.70
+6.06%
WGS GeneDx Holdings Corp.
67.23
+7.88%
EXAS Exact Sciences Corporation
51.55
+9.31%