Cerence Inc. (CRNC)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC241220C00001000 | 2024-06-05 9:30AM EDT | 1.00 | 2.30 | 0.65 | 3.70 | 0.00 | - | - | 2 | 171.09% |
| CRNC241220C00002500 | 2024-06-14 1:05PM EDT | 2.50 | 0.95 | 0.80 | 1.10 | -0.05 | -5.00% | 34 | 425 | 88.67% |
| CRNC241220C00004000 | 2024-06-07 1:32PM EDT | 4.00 | 0.50 | 0.15 | 1.35 | 0.00 | - | 8 | 15 | 123.63% |
| CRNC241220C00005000 | 2024-06-13 10:24AM EDT | 5.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 100 | 2,247 | 84.38% |
| CRNC241220C00006000 | 2024-05-30 9:30AM EDT | 6.00 | 0.80 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 106.06% |
| CRNC241220C00007500 | 2024-06-10 10:11AM EDT | 7.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 790 | 83.59% |
| CRNC241220C00010000 | 2024-06-07 10:51AM EDT | 10.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 10 | 254 | 112.89% |
| CRNC241220C00012500 | 2024-06-10 9:30AM EDT | 12.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 113.67% |
| CRNC241220C00015000 | 2024-05-21 10:57AM EDT | 15.00 | 0.04 | 0.00 | 0.25 | -0.09 | -69.23% | 1 | 42 | 136.33% |
| CRNC241220C00017500 | 2024-06-10 1:16PM EDT | 17.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 45 | 144.92% |
| CRNC241220C00020000 | 2024-06-12 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 19 | 115 | 196.09% |
| CRNC241220C00022500 | 2024-04-17 12:53PM EDT | 22.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 10 | 62 | 169.14% |
| CRNC241220C00025000 | 2024-06-12 9:58AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 208.59% |
| CRNC241220C00030000 | 2024-06-13 9:45AM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 218.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRNC241220P00002500 | 2024-06-07 12:08PM EDT | 2.50 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 626 | 78.91% |
| CRNC241220P00004000 | 2024-06-03 10:28AM EDT | 4.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 98.05% |
| CRNC241220P00005000 | 2024-06-10 2:06PM EDT | 5.00 | 2.20 | 2.00 | 2.30 | 0.00 | - | 2 | 1,653 | 66.80% |
| CRNC241220P00007500 | 2024-05-14 9:35AM EDT | 7.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 0.00% |
| CRNC241220P00010000 | 2024-05-13 1:52PM EDT | 10.00 | 4.76 | 6.50 | 7.20 | 0.00 | - | 12 | 0 | 123.44% |
| CRNC241220P00012500 | 2024-05-06 1:20PM EDT | 12.50 | 3.50 | 9.00 | 9.70 | 0.00 | - | 1 | 3 | 137.11% |
| CRNC241220P00015000 | 2024-05-22 10:29AM EDT | 15.00 | 10.90 | 11.20 | 12.40 | 0.00 | - | 125 | 0 | 179.88% |
| CRNC241220P00017500 | 2024-04-30 3:55PM EDT | 17.50 | 8.10 | 13.50 | 14.30 | 0.00 | - | 10 | 3 | 0.00% |
| CRNC241220P00020000 | 2024-04-01 10:08AM EDT | 20.00 | 5.73 | 10.70 | 11.10 | 0.00 | - | 1 | 2 | 0.00% |
| CRNC241220P00022500 | 2024-03-21 9:30AM EDT | 22.50 | 7.80 | 11.50 | 12.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.