Clovis Oncology Options Chain (NASDAQ:CLVS)

$4.74

-0.13 (-2.67 %)

(As of 09/23/2019 06:00 AM ET)

Add

Compare

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

Clovis Oncology (NASDAQ:CLVS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$45.00	$0.025	Call	0	2,000	3.30312 (+0.139125)	0.022697
10/18/2019	$44.00	$0.025	Call	0	1	3.23557 (+0.096333)	0.020846
10/18/2019	$43.00	$0.025	Call	0	202	3.20975 (+0.095901)	0.020961
10/18/2019	$42.00	$0.025	Call	0	1	3.18326 (+0.095472)	0.021082
10/18/2019	$41.00	$0.025	Call	0	20	3.15606 (+0.095047)	0.021208
10/18/2019	$40.00	$0.025	Call	0	11	3.12812 (+0.094625)	0.021341
10/18/2019	$39.00	$0.025	Call	0	8	3.12812 (+0.122855)	0.022881
10/18/2019	$38.00	$0.025	Call	0	26	3.06975 (+0.093659)	0.021622
10/18/2019	$37.00	$0.025	Call	0	10	3.03926 (+0.093175)	0.021774
10/18/2019	$36.00	$0.025	Call	0	3	3.00784 (+0.092649)	0.021933
10/18/2019	$35.00	$0.025	Call	0	112	2.97547 (+0.092159)	0.022104
10/18/2019	$34.00	$0.025	Call	0	1	2.94193 (+0.09163)	0.022278
10/18/2019	$33.00	$0.025	Call	0	23	2.90734 (+0.09111)	0.022466
10/18/2019	$32.00	$0.025	Call	0	0	2.87149 (+0.090517)	0.022662
10/18/2019	$31.00	$0.025	Call	0	125	2.83438 (+0.08994)	0.022873
10/18/2019	$30.00	$0.025	Call	0	744	2.79588 (+0.089325)	0.023095
10/18/2019	$29.00	$0.025	Call	0	25	2.77813 (-0.148935)	0.024577
10/18/2019	$28.00	$0.025	Call	0	38	2.7143 (-0.169499)	0.023588
10/18/2019	$27.00	$0.050	Call	0	51	2.93487 (+0.096099)	0.041634
10/18/2019	$26.00	$0.050	Call	0	63	2.8872 (+0.095363)	0.042107
10/18/2019	$25.00	$0.050	Call	0	196	2.83725 (+0.094599)	0.042608
10/18/2019	$24.00	$0.050	Call	0	56	2.78498 (+0.093801)	0.043156
10/18/2019	$23.00	$0.050	Call	0	47	2.73012 (+0.092966)	0.043752
10/18/2019	$22.00	$0.025	Call	0	1,062	2.42285 (+0.083523)	0.025608
10/18/2019	$21.00	$0.050	Call	0	47	2.61151 (+0.091151)	0.045119
10/18/2019	$20.00	$0.050	Call	0	412	2.54715 (-0.077117)	0.045914
10/18/2019	$19.00	$0.075	Call	0	18	2.64977 (+0.095278)	0.063906
10/18/2019	$18.00	$0.050	Call	0	342	2.40617 (+0.088139)	0.047786
10/18/2019	$17.00	$0.050	Call	0	1,744	2.32842 (+0.308454)	0.048899
10/18/2019	$16.00	$0.075	Call	0	524	2.40716 (+0.091811)	0.068232
10/18/2019	$15.00	$0.050	Call	0	214	2.15518 (-0.19338)	0.051663
10/18/2019	$14.00	$0.100	Call	0	613	2.33964 (+0.094032)	0.089318
10/18/2019	$13.00	$0.100	Call	0	519	2.22549 (+0.09249)	0.092394
10/18/2019	$12.00	$0.075	Call	0	425	1.97969 (+0.087497)	0.078221
10/18/2019	$11.00	$0.075	Call	0	430	1.84374 (+0.084332)	0.082222
10/18/2019	$10.00	$0.050	Call	3	866 (+100)	1.56406 (+0.254362)	0.066386
10/18/2019	$9.00	$0.075	Call	0	503 (+1)	1.51642 (+0.080572)	0.094586
10/18/2019	$8.00	$0.100	Call	0	682 (+30)	1.41047 (+0.083485)	0.127014
10/18/2019	$7.00	$0.125	Call	26	2,915 (+1)	1.23593 (+0.016829)	0.167682
10/18/2019	$6.00	$0.250	Call	392	2,450 (+334)	1.20199 (+0.104076)	0.29561
10/18/2019	$5.00	$0.450	Call	497	830 (+135)	1.05911 (-0.043476)	0.487942
10/18/2019	$4.00	$1.150	Call	43	165 (+19)	1.49815 (+0.254175)	0.732431
10/18/2019	$3.00	$1.950	Call	0	6	1.90104 (+0.285914)	0.871787
10/18/2019	$45.00	$40.300	Put	0	0	3.75635 (+0.320614)	-0.960966
10/18/2019	$44.00	$39.250	Put	0	0	0
10/18/2019	$43.00	$38.250	Put	0	0	0
10/18/2019	$42.00	$37.250	Put	0	0	0
10/18/2019	$41.00	$36.250	Put	0	0	0
10/18/2019	$40.00	$35.250	Put	0	0	0
10/18/2019	$39.00	$34.100	Put	0	0	0
10/18/2019	$38.00	$33.250	Put	0	0	0
10/18/2019	$37.00	$32.250	Put	0	0	0
10/18/2019	$36.00	$31.350	Put	0	0	3.7583 (+0.602861)	-0.930592
10/18/2019	$35.00	$30.350	Put	0	0	3.71875 (+0.61116)	-0.930477
10/18/2019	$34.00	$29.250	Put	0	0	0
10/18/2019	$33.00	$28.250	Put	0	0	0
10/18/2019	$32.00	$27.300	Put	0	0	3.25938 (-0.104495)	-0.959761
10/18/2019	$31.00	$26.250	Put	0	0	0
10/18/2019	$30.00	$25.200	Put	0	3	0
10/18/2019	$29.00	$24.250	Put	0	0	0
10/18/2019	$28.00	$23.100	Put	0	0	0
10/18/2019	$27.00	$22.250	Put	0	6	0
10/18/2019	$26.00	$21.350	Put	0	6	3.32329 (+0.239251)	-0.927321
10/18/2019	$25.00	$20.300	Put	0	10	2.89821	-0.958611
10/18/2019	$24.00	$19.300	Put	0	0	2.84375 (+0.24437)	-0.957871
10/18/2019	$23.00	$18.250	Put	0	13	0
10/18/2019	$22.00	$17.250	Put	0	0	0
10/18/2019	$21.00	$16.300	Put	0	0	2.65781 (+0.243033)	-0.956107
10/18/2019	$20.00	$15.250	Put	0	14	0
10/18/2019	$19.00	$14.350	Put	0	1	2.83828 (+0.177011)	-0.921483
10/18/2019	$18.00	$13.250	Put	0	2	0
10/18/2019	$17.00	$12.250	Put	0	40	0
10/18/2019	$16.00	$11.250	Put	0	199	0
10/18/2019	$15.00	$10.300	Put	0	55	2.1875 (+0.25762)	-0.950939
10/18/2019	$14.00	$9.300	Put	0	228	2.09077	-0.949663
10/18/2019	$13.00	$8.300	Put	0	57	1.97741 (-0.075989)	-0.949018
10/18/2019	$12.00	$7.250	Put	0	79	0
10/18/2019	$11.00	$6.250	Put	0	10	0
10/18/2019	$10.00	$5.300	Put	0	3,125	1.5528	-0.940063
10/18/2019	$9.00	$4.300	Put	0	104	1.375 (-0.100628)	-0.935543
10/18/2019	$8.00	$3.300	Put	6	5,559 (-6)	1.18944 (-0.063182)	-0.926088
10/18/2019	$7.00	$2.325	Put	100	271	1.05325 (-0.180633)	-0.885118
10/18/2019	$6.00	$1.400	Put	50	380 (-30)	0.954191 (-0.149889)	-0.775769
10/18/2019	$5.00	$0.725	Put	33	13,443 (-350)	1.09007 (+0.169285)	-0.508276
10/18/2019	$4.00	$0.250	Put	27	515 (+101)	1.12376 (+0.003482)	-0.240379
10/18/2019	$3.00	$0.075	Put	52	7	1.35173 (+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

Featured Article: Do closed-end mutual funds pay dividends?

Clovis Oncology Options Chain (NASDAQ:CLVS)

Adding

Adding

Adding Clovis Oncology

Options Chain

Clovis Oncology (NASDAQ:CLVS) Options Chain