NasdaqGS - Delayed Quote • USD
Crinetics Pharmaceuticals, Inc. (CRNX)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 5:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNX240621C00020000 | 5/6/2024 2:02 PM | 20 | 27.90 | 25.60 | 30.00 | 0.00 | 0.00% | - | 6 | 514.26% |
| CRNX240621C00022500 | 12/21/2023 3:13 PM | 22.5 | 13.70 | 13.80 | 17.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| CRNX240621C00025000 | 12/5/2023 4:15 PM | 25 | 11.10 | 11.10 | 13.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CRNX240621C00030000 | 5/3/2024 1:37 PM | 30 | 18.64 | 12.70 | 17.00 | 0.00 | 0.00% | 2 | 94 | 121.88% |
| CRNX240621C00035000 | 5/31/2024 7:02 PM | 35 | 10.70 | 8.10 | 12.50 | 0.00 | 0.00% | 1 | 43 | 117.19% |
| CRNX240621C00040000 | 6/6/2024 2:22 PM | 40 | 7.39 | 3.70 | 8.00 | 0.00 | 0.00% | 1 | 391 | 91.41% |
| CRNX240621C00045000 | 6/6/2024 7:58 PM | 45 | 3.20 | 0.10 | 4.80 | 0.00 | 0.00% | 167 | 910 | 76.86% |
| CRNX240621C00050000 | 6/7/2024 6:46 PM | 50 | 0.70 | 0.30 | 1.65 | -0.10 | -12.50% | 34 | 18,625 | 80.96% |
| CRNX240621C00055000 | 6/7/2024 7:58 PM | 55 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 79 | 2,709 | 75.20% |
| CRNX240621C00060000 | 6/5/2024 4:03 PM | 60 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 38 | 132.03% |
| CRNX240621C00065000 | 6/7/2024 2:56 PM | 65 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 53 | 478 | 105.47% |
| CRNX240621C00070000 | 5/8/2024 5:22 PM | 70 | 0.74 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 3 | 174.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNX240621P00020000 | 12/22/2023 3:47 PM | 20 | 0.50 | 0.20 | 1.00 | 0.00 | 0.00% | 1 | 0 | 302.93% |
| CRNX240621P00022500 | 4/5/2024 5:30 PM | 22.5 | 0.15 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 0 | 416.02% |
| CRNX240621P00025000 | 2/26/2024 6:44 PM | 25 | 0.98 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 13 | 366.80% |
| CRNX240621P00030000 | 3/18/2024 4:44 PM | 30 | 1.70 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 3,007 | 179.79% |
| CRNX240621P00035000 | 5/15/2024 1:44 PM | 35 | 0.18 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 576 | 193.55% |
| CRNX240621P00040000 | 5/30/2024 7:36 PM | 40 | 1.00 | 0.20 | 2.05 | 0.00 | 0.00% | 10 | 849 | 90.82% |
| CRNX240621P00045000 | 6/7/2024 6:23 PM | 45 | 1.80 | 0.25 | 4.30 | 0.46 | 34.33% | 4 | 1,611 | 62.99% |
| CRNX240621P00050000 | 6/4/2024 2:20 PM | 50 | 3.15 | 4.60 | 8.00 | 0.00 | 0.00% | 25 | 205 | 82.23% |
| CRNX240621P00055000 | 5/29/2024 5:17 PM | 55 | 9.30 | 9.10 | 12.30 | 0.00 | 0.00% | 2 | 2 | 87.50% |
| CRNX240621P00065000 | 6/3/2024 3:13 PM | 65 | 18.10 | 18.70 | 22.00 | 0.00 | 0.00% | 1 | 1 | 94.14% |
Related Tickers
MLTX MoonLake Immunotherapeutics
41.67
-1.81%
MRUS Merus N.V.
52.90
-1.51%
IDYA IDEAYA Biosciences, Inc.
38.01
-4.09%
APGE Apogee Therapeutics, Inc.
41.69
-1.01%
CYTK Cytokinetics, Incorporated
52.79
+0.98%
FDMT 4D Molecular Therapeutics, Inc.
22.72
+0.66%
NUVL Nuvalent, Inc.
79.18
-2.98%
JANX Janux Therapeutics, Inc.
44.16
+3.69%
REPL Replimune Group, Inc.
7.90
+11.11%
ACLX Arcellx, Inc.
50.78
-1.09%