Clovis Oncology Options Chain (NASDAQ:CLVS)

$4.74
-0.13 (-2.67 %)
(As of 09/23/2019 06:00 AM ET)
Today's Range
$4.7250
Now: $4.74
$5.04
50-Day Range
$4.95
MA: $6.09
$9.26
52-Week Range
$4.72
Now: $4.74
$34.63
Volume3.77 million shs
Average Volume3.15 million shs
Market Capitalization$259.09 million
P/E RatioN/A
Dividend YieldN/A
Beta1.91

Options Chain

Clovis Oncology (NASDAQ:CLVS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$45.00$0.025Call02,0003.30312 (+0.139125)0.022697
10/18/2019$44.00$0.025Call013.23557 (+0.096333)0.020846
10/18/2019$43.00$0.025Call02023.20975 (+0.095901)0.020961
10/18/2019$42.00$0.025Call013.18326 (+0.095472)0.021082
10/18/2019$41.00$0.025Call0203.15606 (+0.095047)0.021208
10/18/2019$40.00$0.025Call0113.12812 (+0.094625)0.021341
10/18/2019$39.00$0.025Call083.12812 (+0.122855)0.022881
10/18/2019$38.00$0.025Call0263.06975 (+0.093659)0.021622
10/18/2019$37.00$0.025Call0103.03926 (+0.093175)0.021774
10/18/2019$36.00$0.025Call033.00784 (+0.092649)0.021933
10/18/2019$35.00$0.025Call01122.97547 (+0.092159)0.022104
10/18/2019$34.00$0.025Call012.94193 (+0.09163)0.022278
10/18/2019$33.00$0.025Call0232.90734 (+0.09111)0.022466
10/18/2019$32.00$0.025Call002.87149 (+0.090517)0.022662
10/18/2019$31.00$0.025Call01252.83438 (+0.08994)0.022873
10/18/2019$30.00$0.025Call07442.79588 (+0.089325)0.023095
10/18/2019$29.00$0.025Call0252.77813 (-0.148935)0.024577
10/18/2019$28.00$0.025Call0382.7143 (-0.169499)0.023588
10/18/2019$27.00$0.050Call0512.93487 (+0.096099)0.041634
10/18/2019$26.00$0.050Call0632.8872 (+0.095363)0.042107
10/18/2019$25.00$0.050Call01962.83725 (+0.094599)0.042608
10/18/2019$24.00$0.050Call0562.78498 (+0.093801)0.043156
10/18/2019$23.00$0.050Call0472.73012 (+0.092966)0.043752
10/18/2019$22.00$0.025Call01,0622.42285 (+0.083523)0.025608
10/18/2019$21.00$0.050Call0472.61151 (+0.091151)0.045119
10/18/2019$20.00$0.050Call04122.54715 (-0.077117)0.045914
10/18/2019$19.00$0.075Call0182.64977 (+0.095278)0.063906
10/18/2019$18.00$0.050Call03422.40617 (+0.088139)0.047786
10/18/2019$17.00$0.050Call01,7442.32842 (+0.308454)0.048899
10/18/2019$16.00$0.075Call05242.40716 (+0.091811)0.068232
10/18/2019$15.00$0.050Call02142.15518 (-0.19338)0.051663
10/18/2019$14.00$0.100Call06132.33964 (+0.094032)0.089318
10/18/2019$13.00$0.100Call05192.22549 (+0.09249)0.092394
10/18/2019$12.00$0.075Call04251.97969 (+0.087497)0.078221
10/18/2019$11.00$0.075Call04301.84374 (+0.084332)0.082222
10/18/2019$10.00$0.050Call3866 (+100)1.56406 (+0.254362)0.066386
10/18/2019$9.00$0.075Call0503 (+1)1.51642 (+0.080572)0.094586
10/18/2019$8.00$0.100Call0682 (+30)1.41047 (+0.083485)0.127014
10/18/2019$7.00$0.125Call262,915 (+1)1.23593 (+0.016829)0.167682
10/18/2019$6.00$0.250Call3922,450 (+334)1.20199 (+0.104076)0.29561
10/18/2019$5.00$0.450Call497830 (+135)1.05911 (-0.043476)0.487942
10/18/2019$4.00$1.150Call43165 (+19)1.49815 (+0.254175)0.732431
10/18/2019$3.00$1.950Call061.90104 (+0.285914)0.871787
10/18/2019$45.00$40.300Put003.75635 (+0.320614)-0.960966
10/18/2019$44.00$39.250Put000
10/18/2019$43.00$38.250Put000
10/18/2019$42.00$37.250Put000
10/18/2019$41.00$36.250Put000
10/18/2019$40.00$35.250Put000
10/18/2019$39.00$34.100Put000
10/18/2019$38.00$33.250Put000
10/18/2019$37.00$32.250Put000
10/18/2019$36.00$31.350Put003.7583 (+0.602861)-0.930592
10/18/2019$35.00$30.350Put003.71875 (+0.61116)-0.930477
10/18/2019$34.00$29.250Put000
10/18/2019$33.00$28.250Put000
10/18/2019$32.00$27.300Put003.25938 (-0.104495)-0.959761
10/18/2019$31.00$26.250Put000
10/18/2019$30.00$25.200Put030
10/18/2019$29.00$24.250Put000
10/18/2019$28.00$23.100Put000
10/18/2019$27.00$22.250Put060
10/18/2019$26.00$21.350Put063.32329 (+0.239251)-0.927321
10/18/2019$25.00$20.300Put0102.89821-0.958611
10/18/2019$24.00$19.300Put002.84375 (+0.24437)-0.957871
10/18/2019$23.00$18.250Put0130
10/18/2019$22.00$17.250Put000
10/18/2019$21.00$16.300Put002.65781 (+0.243033)-0.956107
10/18/2019$20.00$15.250Put0140
10/18/2019$19.00$14.350Put012.83828 (+0.177011)-0.921483
10/18/2019$18.00$13.250Put020
10/18/2019$17.00$12.250Put0400
10/18/2019$16.00$11.250Put01990
10/18/2019$15.00$10.300Put0552.1875 (+0.25762)-0.950939
10/18/2019$14.00$9.300Put02282.09077-0.949663
10/18/2019$13.00$8.300Put0571.97741 (-0.075989)-0.949018
10/18/2019$12.00$7.250Put0790
10/18/2019$11.00$6.250Put0100
10/18/2019$10.00$5.300Put03,1251.5528-0.940063
10/18/2019$9.00$4.300Put01041.375 (-0.100628)-0.935543
10/18/2019$8.00$3.300Put65,559 (-6)1.18944 (-0.063182)-0.926088
10/18/2019$7.00$2.325Put1002711.05325 (-0.180633)-0.885118
10/18/2019$6.00$1.400Put50380 (-30)0.954191 (-0.149889)-0.775769
10/18/2019$5.00$0.725Put3313,443 (-350)1.09007 (+0.169285)-0.508276
10/18/2019$4.00$0.250Put27515 (+101)1.12376 (+0.003482)-0.240379
10/18/2019$3.00$0.075Put5271.35173 (+0.106773)-0.078252
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 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.

Yahoo Gemini Pixel