Cara Therapeutics, Inc. (CARA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARA220218C00002500 | 2021-11-10 6:47AM EST | 2.50 | 12.40 | 11.70 | 14.10 | 0.00 | - | 3 | 4 | 0.00% |
| CARA220218C00005000 | 2022-01-24 11:39AM EST | 5.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 2 | 14 | 258.20% |
| CARA220218C00007500 | 2022-01-21 12:05PM EST | 7.50 | 4.53 | 3.30 | 3.80 | 0.00 | - | 1 | 50 | 109.38% |
| CARA220218C00010000 | 2022-01-24 2:16PM EST | 10.00 | 1.87 | 1.20 | 1.50 | 0.00 | - | 9 | 119 | 75.59% |
| CARA220218C00012500 | 2022-01-28 10:47AM EST | 12.50 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 26 | 335 | 72.07% |
| CARA220218C00015000 | 2022-01-28 11:28AM EST | 15.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 1 | 496 | 84.38% |
| CARA220218C00017500 | 2022-01-18 10:06AM EST | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 354 | 126.95% |
| CARA220218C00020000 | 2022-01-27 1:18PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 411 | 128.13% |
| CARA220218C00022500 | 2022-01-27 9:36AM EST | 22.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 76 | 173.83% |
| CARA220218C00025000 | 2022-01-11 3:33PM EST | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 235 | 164.06% |
| CARA220218C00030000 | 2021-11-11 11:04AM EST | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| CARA220218C00035000 | 2021-11-03 1:31PM EST | 35.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | - | 5 | 275.78% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CARA220218P00002500 | 2021-11-10 6:47AM EST | 2.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 392.19% |
| CARA220218P00005000 | 2022-01-19 10:22AM EST | 5.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 228.91% |
| CARA220218P00007500 | 2022-01-21 2:21PM EST | 7.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 132.42% |
| CARA220218P00010000 | 2022-01-27 2:26PM EST | 10.00 | 0.30 | 0.20 | 0.50 | -0.02 | -6.25% | 1 | 129 | 71.68% |
| CARA220218P00012500 | 2022-01-27 2:32PM EST | 12.50 | 1.55 | 1.55 | 1.85 | -0.20 | -11.43% | 1 | 251 | 58.59% |
| CARA220218P00015000 | 2022-01-27 11:07AM EST | 15.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 1 | 135 | 62.50% |
| CARA220218P00017500 | 2022-01-25 9:39AM EST | 17.50 | 6.50 | 6.20 | 6.90 | 0.00 | - | 2 | 22 | 87.50% |
| CARA220218P00020000 | 2022-01-03 10:31AM EST | 20.00 | 7.40 | 8.60 | 9.50 | 0.00 | - | 10 | 15 | 107.81% |
| CARA220218P00022500 | 2021-12-13 9:33AM EST | 22.50 | 10.10 | 10.30 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
