Cerence Inc. (CRNC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC240816C00001000 | 2024-06-07 9:47AM EDT | 1.00 | 2.35 | 1.60 | 3.40 | 0.00 | - | 2 | 5 | 500.00% |
| CRNC240816C00002500 | 2024-06-12 9:35AM EDT | 2.50 | 0.95 | 0.60 | 0.95 | 0.00 | - | 2 | 72 | 110.94% |
| CRNC240816C00004000 | 2024-06-12 3:50PM EDT | 4.00 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 40 | 242 | 111.33% |
| CRNC240816C00005000 | 2024-06-10 1:30PM EDT | 5.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 16 | 1,368 | 121.09% |
| CRNC240816C00007500 | 2024-05-28 3:49PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 390 | 117.19% |
| CRNC240816C00010000 | 2024-05-16 9:56AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 143.75% |
| CRNC240816C00012500 | 2024-05-24 3:58PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 121 | 164.06% |
| CRNC240816C00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 167 | 235.94% |
| CRNC240816C00017500 | 2024-06-03 12:10PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 290 | 326.17% |
| CRNC240816C00020000 | 2024-05-28 11:08AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 203.13% |
| CRNC240816C00022500 | 2024-04-10 9:31AM EDT | 22.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 317.19% |
| CRNC240816C00025000 | 2024-04-24 11:01AM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 316 | 361.33% |
| CRNC240816C00030000 | 2024-05-14 12:55PM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 274.22% |
| CRNC240816C00035000 | 2024-05-16 10:13AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 392.58% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC240816P00002500 | 2024-06-12 3:29PM EDT | 2.50 | 0.15 | 0.15 | 0.35 | 0.00 | - | 20 | 62 | 100.00% |
| CRNC240816P00004000 | 2024-06-07 10:57AM EDT | 4.00 | 1.03 | 0.00 | 1.35 | 0.00 | - | 12 | 71 | 128.52% |
| CRNC240816P00005000 | 2024-06-06 10:07AM EDT | 5.00 | 1.85 | 1.75 | 2.30 | 0.00 | - | 4 | 5,133 | 56.25% |
| CRNC240816P00007500 | 2024-05-28 10:25AM EDT | 7.50 | 3.71 | 4.30 | 4.80 | 0.00 | - | 20 | 1,000 | 120.31% |
| CRNC240816P00010000 | 2024-05-20 10:00AM EDT | 10.00 | 6.00 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 241.80% |
| CRNC240816P00012500 | 2024-05-13 1:16PM EDT | 12.50 | 7.08 | 9.00 | 10.50 | 0.00 | - | 2 | 2 | 252.73% |
| CRNC240816P00015000 | 2024-05-13 1:16PM EDT | 15.00 | 9.84 | 11.50 | 12.10 | 0.00 | - | 2 | 503 | 216.41% |
| CRNC240816P00017500 | 2024-04-19 1:02PM EDT | 17.50 | 7.20 | 13.20 | 14.80 | 0.00 | - | 20 | 6 | 301.56% |
| CRNC240816P00020000 | 2024-03-28 3:54PM EDT | 20.00 | 4.81 | 9.10 | 10.60 | 0.00 | - | 20 | 0 | 0.00% |
| CRNC240816P00022500 | 2024-02-07 11:14AM EDT | 22.50 | 6.60 | 8.20 | 8.80 | 0.00 | - | 1 | 5 | 0.00% |
| CRNC240816P00025000 | 2024-02-07 12:53PM EDT | 25.00 | 8.50 | 10.50 | 11.30 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.