CHGG - Chegg, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG230721C00001000 | 2023-05-03 10:27AM EDT | 1.00 | 9.30 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG230721C00002500 | 2023-05-05 10:31AM EDT | 2.50 | 7.50 | 7.00 | 7.20 | 0.00 | - | 2 | 2 | 0.00% |
| CHGG230721C00005000 | 2023-05-18 9:32AM EDT | 5.00 | 4.35 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 144.92% |
| CHGG230721C00006000 | 2023-05-19 2:26PM EDT | 6.00 | 3.34 | 4.40 | 4.70 | 0.00 | - | 10 | 12 | 98.44% |
| CHGG230721C00007500 | 2023-06-06 10:59AM EDT | 7.50 | 2.40 | 2.90 | 3.20 | 0.00 | - | 2 | 36 | 64.06% |
| CHGG230721C00009000 | 2023-06-09 3:50PM EDT | 9.00 | 1.70 | 1.65 | 1.80 | +0.01 | +0.59% | 31 | 562 | 56.84% |
| CHGG230721C00010000 | 2023-06-09 3:50PM EDT | 10.00 | 0.95 | 0.90 | 1.00 | +0.04 | +4.40% | 60 | 1,632 | 52.15% |
| CHGG230721C00011000 | 2023-06-09 3:52PM EDT | 11.00 | 0.43 | 0.40 | 0.45 | +0.03 | +7.50% | 75 | 1,463 | 46.09% |
| CHGG230721C00012500 | 2023-06-09 2:51PM EDT | 12.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 32 | 808 | 49.61% |
| CHGG230721C00014000 | 2023-06-09 3:50PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 559 | 52.73% |
| CHGG230721C00015000 | 2023-05-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,787 | 54.69% |
| CHGG230721C00016000 | 2023-05-09 12:02PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 27 | 71.09% |
| CHGG230721C00017500 | 2023-05-22 11:08AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 604 | 82.42% |
| CHGG230721C00020000 | 2023-05-26 12:39PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 687 | 98.83% |
| CHGG230721C00022500 | 2023-05-31 2:26PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 236 | 101.56% |
| CHGG230721C00025000 | 2023-05-02 10:31AM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 284 | 125.00% |
| CHGG230721C00030000 | 2023-05-05 2:20PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 121 | 132.03% |
| CHGG230721C00035000 | 2023-05-02 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 50.00% |
| CHGG230721C00040000 | 2023-05-03 3:01PM EDT | 40.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 197 | 217.97% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG230721P00001000 | 2023-05-11 9:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 340.63% |
| CHGG230721P00002500 | 2023-05-04 9:39AM EDT | 2.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | 11 | 12 | 359.38% |
| CHGG230721P00005000 | 2023-05-22 11:10AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| CHGG230721P00006000 | 2023-05-22 11:57AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 624 | 98.44% |
| CHGG230721P00007500 | 2023-06-09 10:35AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 875 | 55.47% |
| CHGG230721P00009000 | 2023-06-09 2:15PM EDT | 9.00 | 0.20 | 0.10 | 0.25 | -0.01 | -4.76% | 6 | 342 | 51.37% |
| CHGG230721P00010000 | 2023-06-09 3:27PM EDT | 10.00 | 0.40 | 0.35 | 0.45 | -0.09 | -18.37% | 1 | 139 | 48.44% |
| CHGG230721P00011000 | 2023-06-09 3:27PM EDT | 11.00 | 0.90 | 0.85 | 0.95 | -0.20 | -18.18% | 1 | 39 | 46.09% |
| CHGG230721P00012500 | 2023-06-06 2:16PM EDT | 12.50 | 2.57 | 2.05 | 2.20 | 0.00 | - | 6 | 526 | 54.88% |
| CHGG230721P00014000 | 2023-05-12 12:16PM EDT | 14.00 | 4.30 | 3.40 | 3.70 | 0.00 | - | 10 | 11 | 53.13% |
| CHGG230721P00015000 | 2023-05-31 2:54PM EDT | 15.00 | 6.00 | 4.40 | 4.70 | 0.00 | - | 22 | 17 | 62.50% |
| CHGG230721P00017500 | 2023-05-18 11:36AM EDT | 17.50 | 8.09 | 6.90 | 7.20 | 0.00 | - | 4 | 0 | 82.42% |
| CHGG230721P00020000 | 2023-05-24 3:27PM EDT | 20.00 | 10.40 | 9.40 | 9.70 | 0.00 | - | 140 | 0 | 98.83% |
| CHGG230721P00022500 | 2023-03-10 3:41PM EDT | 22.50 | 6.80 | 6.30 | 6.50 | 0.00 | - | 2 | 15 | 0.00% |
| CHGG230721P00025000 | 2023-02-06 1:59PM EDT | 25.00 | 5.52 | 8.30 | 8.60 | 0.00 | - | 1 | 32 | 0.00% |
| CHGG230721P00030000 | 2023-02-06 11:52AM EDT | 30.00 | 9.40 | 13.10 | 13.30 | 0.00 | - | 1 | 5 | 0.00% |
| CHGG230721P00035000 | 2023-02-06 4:38PM EDT | 35.00 | 14.36 | 18.30 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
