At close: December 24 at 1:00:00 PM EST
After hours: December 24 at 4:47:50 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC250117C00001000 | 12/10/2024 7:05 PM | 1 | 7.50 | 7.00 | 7.40 | 0.00 | 0.00% | 10 | 5 | 471.88% |
| CRNC250117C00002000 | 12/2/2024 7:03 PM | 2 | 5.72 | 6.00 | 6.30 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| CRNC250117C00003000 | 12/6/2024 6:02 PM | 3 | 5.35 | 5.00 | 5.30 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CRNC250117C00004000 | 12/13/2024 8:17 PM | 4 | 3.50 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| CRNC250117C00005000 | 12/10/2024 8:44 PM | 5 | 3.15 | 3.00 | 3.30 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| CRNC250117C00006000 | 12/23/2024 2:36 PM | 6 | 2.45 | 2.20 | 2.45 | 0.00 | 0.00% | 1 | 113 | 118.75% |
| CRNC250117C00007000 | 12/23/2024 4:59 PM | 7 | 1.17 | 1.40 | 1.55 | 0.00 | 0.00% | 14 | 4,712 | 99.41% |
| CRNC250117C00008000 | 12/24/2024 5:58 PM | 8 | 0.86 | 0.85 | 0.95 | 0.07 | 8.86% | 71 | 5,530 | 99.80% |
| CRNC250117C00009000 | 12/24/2024 5:05 PM | 9 | 0.50 | 0.45 | 0.60 | 0.05 | 11.11% | 2 | 2,725 | 101.37% |
| CRNC250117C00010000 | 12/24/2024 5:23 PM | 10 | 0.30 | 0.05 | 0.35 | 0.03 | 11.11% | 200 | 1,577 | 87.89% |
| CRNC250117C00011000 | 12/24/2024 5:55 PM | 11 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 20 | 1,619 | 115.23% |
| CRNC250117C00012000 | 12/23/2024 4:46 PM | 12 | 0.17 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 3 | 114.06% |
| CRNC250117C00015000 | 12/18/2024 4:20 PM | 15 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 210.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC250117P00002000 | 11/29/2024 3:11 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 278.13% |
| CRNC250117P00003000 | 12/2/2024 5:32 PM | 3 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 0 | 338.28% |
| CRNC250117P00004000 | 12/10/2024 4:43 PM | 4 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,444 | 146.88% |
| CRNC250117P00005000 | 12/6/2024 4:15 PM | 5 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 65 | 160.94% |
| CRNC250117P00006000 | 12/23/2024 6:48 PM | 6 | 0.18 | 0.05 | 0.15 | 0.00 | 0.00% | 46 | 0 | 99.61% |
| CRNC250117P00007000 | 12/24/2024 3:50 PM | 7 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 1 | 0 | 103.13% |
| CRNC250117P00008000 | 12/24/2024 5:30 PM | 8 | 0.75 | 0.70 | 0.75 | -0.10 | -11.76% | 20 | 127 | 96.88% |
| CRNC250117P00009000 | 12/24/2024 5:14 PM | 9 | 1.35 | 1.25 | 1.40 | -0.15 | -10.00% | 3 | 0 | 95.12% |
| CRNC250117P00010000 | 12/23/2024 2:36 PM | 10 | 2.10 | 2.05 | 2.25 | 0.00 | 0.00% | 1 | 0 | 103.32% |
| CRNC250117P00011000 | 12/18/2024 6:47 PM | 11 | 2.80 | 2.90 | 3.10 | 0.00 | 0.00% | 1 | 0 | 101.17% |
Related Tickers
ALIT Alight, Inc.
6.84
+1.03%
CXAI CXApp Inc.
1.5700
+1.29%
DOMO Domo, Inc.
7.07
+0.14%
FSLY Fastly, Inc.
10.04
-1.28%
NRDY Nerdy, Inc.
1.6900
0.00%
EGAN eGain Corporation
5.40
-2.53%
UPLD Upland Software, Inc.
4.4800
+9.54%
ASAN Asana, Inc.
21.98
+2.38%
APPS Digital Turbine, Inc.
1.7800
-4.81%
ALRM Alarm.com Holdings, Inc.
62.30
+1.61%