NasdaqGS - Delayed Quote • USD
Crinetics Pharmaceuticals, Inc. (CRNX)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:09 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 | 23.20 | 27.00 | 0.00 | 0.00% | - | 0 | 245.51% |
| 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 | 14.10 | 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 | 0 | 121.78% |
| CRNX240621C00035000 | 5/31/2024 7:02 PM | 35 | 10.70 | 8.10 | 12.00 | -3.07 | -22.29% | 1 | 0 | 92.97% |
| CRNX240621C00040000 | 5/29/2024 5:33 PM | 40 | 6.98 | 3.40 | 8.00 | 0.00 | 0.00% | 1 | 0 | 74.27% |
| CRNX240621C00045000 | 5/31/2024 6:20 PM | 45 | 2.75 | 1.45 | 5.00 | -0.60 | -17.91% | 26 | 0 | 82.23% |
| CRNX240621C00050000 | 5/31/2024 7:20 PM | 50 | 0.95 | 0.70 | 2.00 | -0.50 | -34.48% | 8 | 0 | 76.51% |
| CRNX240621C00055000 | 5/31/2024 7:36 PM | 55 | 0.37 | 0.25 | 0.35 | -0.08 | -17.78% | 96 | 2,740 | 65.04% |
| CRNX240621C00060000 | 5/31/2024 7:54 PM | 60 | 0.35 | 0.05 | 1.85 | 0.05 | 16.67% | 3 | 0 | 113.57% |
| CRNX240621C00065000 | 5/31/2024 7:48 PM | 65 | 0.28 | 0.20 | 0.25 | 0.08 | 40.00% | 421 | 688 | 93.95% |
| CRNX240621C00070000 | 5/8/2024 5:22 PM | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| 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 | 0.15 | 0.95 | 0.00 | 0.00% | 1 | 3 | 232.03% |
| CRNX240621P00022500 | 4/5/2024 5:30 PM | 22.5 | 0.15 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 0 | 325.68% |
| CRNX240621P00025000 | 2/26/2024 6:44 PM | 25 | 0.98 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 13 | 286.91% |
| CRNX240621P00030000 | 3/18/2024 4:44 PM | 30 | 1.70 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 3,007 | 139.84% |
| CRNX240621P00035000 | 5/15/2024 1:44 PM | 35 | 0.18 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 0 | 86.04% |
| CRNX240621P00040000 | 5/30/2024 7:36 PM | 40 | 1.00 | 0.00 | 1.60 | 0.00 | 0.00% | 10 | 849 | 59.13% |
| CRNX240621P00045000 | 5/31/2024 7:01 PM | 45 | 2.82 | 1.95 | 4.70 | 1.12 | 65.88% | 1 | 0 | 70.70% |
| CRNX240621P00050000 | 5/22/2024 5:37 PM | 50 | 2.95 | 4.00 | 8.50 | 0.00 | 0.00% | 5 | 0 | 56.15% |
| CRNX240621P00055000 | 5/29/2024 5:17 PM | 55 | 9.30 | 9.50 | 11.90 | 0.00 | 0.00% | 2 | 0 | 52.15% |
| CRNX240621P00065000 | 5/15/2024 2:43 PM | 65 | 15.20 | 18.50 | 22.00 | 0.00 | 0.00% | - | 0 | 149.56% |
Related Tickers
SNDX Syndax Pharmaceuticals, Inc.
19.27
-0.10%
IDYA IDEAYA Biosciences, Inc.
36.55
+2.12%
VERA Vera Therapeutics, Inc.
37.99
+2.81%
KRYS Krystal Biotech, Inc.
160.05
-0.96%
RYTM Rhythm Pharmaceuticals, Inc.
35.68
-2.73%
BPMC Blueprint Medicines Corporation
105.56
-0.75%
APGE Apogee Therapeutics, Inc.
45.64
-1.55%
XENE Xenon Pharmaceuticals Inc.
38.07
-2.48%
DYN Dyne Therapeutics, Inc.
31.88
+2.18%
PTGX Protagonist Therapeutics, Inc.
28.15
+1.59%