Log in

NASDAQ:CCXIChemoCentryx Options Chain and Prices

$52.64
-0.58 (-1.09 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$52.25
Now: $52.64
$53.65
50-Day Range
$52.20
MA: $55.71
$61.69
52-Week Range
$6.37
Now: $52.64
$65.43
Volume410,731 shs
Average Volume677,375 shs
Market Capitalization$3.63 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.94

Options Chain

ChemoCentryx (NASDAQ:CCXI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$95.00$0.000Call0000
(+0)
0.00
8/21/2020$90.00$0.000Call00020
(+0)
0.00
8/21/2020$85.00$0.025Call000251
(+0)
1.38032
(+0.00501)
0.0079520
8/21/2020$80.00$0.000Call101158
(-3)
1.30578
(-1.29215)
0.01
8/21/2020$75.00$0.100Call505112
(+0)
1.29042
(-0.064229)
0.0292731
8/21/2020$70.00$0.000Call000289
(+0)
0.00
8/21/2020$65.00$0.000Call201239
(-12)
1.52656
(+0.129564)
0.02
8/21/2020$60.00$0.000Call1724458
(-3)
1.14921
(+0.116612)
0.08
8/21/2020$55.00$1.825Call606620
(+0)
0.9596
(+0.050353)
0.3960811
8/21/2020$50.00$4.125Call00048
(+0)
0.91562
(-0.11243)
0.6805580
8/21/2020$49.00$5.150Call000104
(+0)
1.06388
(+0.057227)
0.7122920
8/21/2020$48.00$5.500Call000122
(+0)
0.911842
(-0.175248)
0.7863890
8/21/2020$47.00$6.500Call0003
(+0)
1.0299
(-0.04144)
0.8067470
8/21/2020$46.00$7.700Call0006
(+0)
1.24971
(+0.194045)
0.8066680
8/21/2020$45.00$7.700Call000120
(+0)
0.627375
(-0.414445)
0.9677320
8/21/2020$44.00$8.750Call0001
(+0)
0.787252
(+0.061962)
0.9553490
8/21/2020$43.00$10.150Call0001844
(+0)
1.26364
(-0.009449)
0.8931490
8/21/2020$42.00$10.650Call0000
(+0)
0.6614010.9939840
8/21/2020$41.00$11.650Call00071
(+0)
0.724557
(-0.495433)
0.9944710
8/21/2020$40.00$12.850Call0001223
(+0)
1.27646
(-0.034991)
0.9496890
8/21/2020$39.00$13.650Call0000
(+0)
0.8543880.9952570
8/21/2020$38.00$14.650Call0004
(+0)
0.9212670.9955810
8/21/2020$37.00$15.600Call0000
(+0)
0
8/21/2020$36.00$16.800Call000166
(+0)
1.582070.9673950
8/21/2020$35.00$17.550Call00067
(+0)
0
8/21/2020$34.00$18.750Call0005
(+0)
1.66813
(-0.230338)
0.9776640
8/21/2020$33.00$19.650Call0004
(+0)
1.280370.9967590
8/21/2020$32.00$20.500Call00016
(+0)
0
8/21/2020$31.00$21.900Call00030
(+0)
2.30788
(+0.168159)
0.9653550
8/21/2020$30.00$22.800Call00010
(+0)
2.249850.975030
8/21/2020$29.00$23.450Call0005
(+0)
0
8/21/2020$28.00$24.650Call0000
(+0)
1.693170.9975190
8/21/2020$27.00$25.650Call0000
(+0)
1.822970.9972050
8/21/2020$26.00$26.650Call0002
(+0)
1.887980.9976630
8/21/2020$25.00$27.650Call0002
(+0)
1.976350.9978650
8/21/2020$24.00$28.650Call0000
(+0)
2.078180.9979670
8/21/2020$23.00$29.650Call0000
(+0)
2.184330.9980640
8/21/2020$22.00$30.650Call0000
(+0)
2.295190.9981560
8/21/2020$21.00$31.650Call0000
(+0)
2.411280.9982440
8/21/2020$20.00$32.800Call0008
(+0)
3.63909
(-0.034159)
0.9850830
8/21/2020$18.00$34.650Call0000
(+0)
2.832690.9983140
8/21/2020$95.00$42.400Put0000
(+0)
1.76385
(-0.194381)
-0.9901320
8/21/2020$90.00$37.400Put0000
(+0)
1.62305
(-0.190994)
-0.9895020
8/21/2020$85.00$32.400Put0000
(+0)
1.47042
(-0.474814)
-0.9888750
8/21/2020$80.00$27.400Put0000
(+0)
1.32159
(-0.335474)
-0.9873930
8/21/2020$75.00$22.400Put0000
(+0)
1.15474
(-0.301461)
-0.9858690
8/21/2020$70.00$17.500Put0000
(+0)
1.15862
(+0.133196)
-0.9575330
8/21/2020$65.00$12.550Put0001
(+0)
0.967515
(-0.171725)
-0.9355870
8/21/2020$60.00$8.100Put00055
(+0)
1.00502
(+0.126206)
-0.8079210
8/21/2020$55.00$4.350Put00081
(+0)
1.01836
(-0.002663)
-0.5959580
8/21/2020$50.00$0.000Put000256
(+0)
0.00
8/21/2020$49.00$0.000Put0008
(+0)
0.00
8/21/2020$48.00$0.000Put00017
(+0)
0.00
8/21/2020$47.00$0.000Put00030
(+0)
0.00
8/21/2020$46.00$0.000Put0005
(+0)
0.00
8/21/2020$45.00$0.000Put0002544
(-2)
0.00
8/21/2020$44.00$0.000Put0000
(+0)
0.00
8/21/2020$43.00$0.000Put00050
(+0)
0.00
8/21/2020$42.00$0.000Put00051
(+0)
0.00
8/21/2020$41.00$0.000Put0001
(+0)
0.00
8/21/2020$40.00$0.000Put000545
(+0)
0.00
8/21/2020$39.00$0.000Put0000
(+0)
0.00
8/21/2020$38.00$0.000Put00011
(+0)
0.00
8/21/2020$37.00$0.000Put0000
(+0)
0.00
8/21/2020$36.00$0.000Put00032
(+0)
0.00
8/21/2020$35.00$0.100Put0005126
(+0)
1.56661
(+0.005542)
-0.0216790
8/21/2020$34.00$0.000Put00050
(+0)
0.00
8/21/2020$33.00$0.000Put000120
(+0)
0.00
8/21/2020$32.00$0.000Put00032
(+0)
0.00
8/21/2020$31.00$0.000Put00011
(+0)
0.00
8/21/2020$30.00$0.000Put000152
(+0)
0.00
8/21/2020$29.00$0.000Put0000
(+0)
0.00
8/21/2020$28.00$0.000Put0001
(+0)
0.00
8/21/2020$27.00$0.000Put000534
(+0)
0.00
8/21/2020$26.00$0.000Put00020
(+0)
0.00
8/21/2020$25.00$0.025Put0003009
(+2)
2.2062
(-0.101612)
-0.0043180
8/21/2020$24.00$0.000Put00010
(+0)
0.00
8/21/2020$23.00$0.000Put0000
(+0)
0.00
8/21/2020$22.00$0.000Put0001
(+0)
0.00
8/21/2020$21.00$0.000Put0006
(+0)
0.00
8/21/2020$20.00$0.100Put0007
(+0)
3.37515
(+0.192344)
-0.0100330
8/21/2020$18.00$0.100Put0001
(+0)
3.71597
(+0.210501)
-0.0089980
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.