CHGG - Chegg, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG231020C00001000 | 2023-05-02 9:50AM EDT | 1.00 | 8.30 | 7.90 | 8.10 | 0.00 | - | 8 | 4 | 220.31% |
| CHGG231020C00004000 | 2023-05-19 10:57AM EDT | 4.00 | 5.50 | 4.90 | 5.40 | 0.00 | - | 2 | 0 | 94.53% |
| CHGG231020C00005000 | 2023-05-17 2:32PM EDT | 5.00 | 4.48 | 4.00 | 4.50 | 0.00 | - | 2 | 9 | 84.96% |
| CHGG231020C00006000 | 2023-05-03 1:55PM EDT | 6.00 | 4.83 | 3.30 | 3.60 | 0.00 | - | 22 | 22 | 81.05% |
| CHGG231020C00007500 | 2023-06-01 9:31AM EDT | 7.50 | 2.25 | 2.25 | 2.45 | -0.35 | -13.46% | 1 | 44 | 72.36% |
| CHGG231020C00009000 | 2023-05-31 3:59PM EDT | 9.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 36 | 312 | 66.02% |
| CHGG231020C00010000 | 2023-06-01 1:04PM EDT | 10.00 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 5 | 1,587 | 63.57% |
| CHGG231020C00011000 | 2023-06-01 11:08AM EDT | 11.00 | 0.68 | 0.70 | 0.80 | -0.12 | -15.00% | 20 | 555 | 62.70% |
| CHGG231020C00012500 | 2023-06-01 11:48AM EDT | 12.50 | 0.45 | 0.40 | 0.45 | 0.00 | - | 13 | 511 | 60.74% |
| CHGG231020C00014000 | 2023-06-01 9:30AM EDT | 14.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 1,125 | 60.55% |
| CHGG231020C00015000 | 2023-05-31 2:28PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 546 | 62.50% |
| CHGG231020C00016000 | 2023-05-22 10:10AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 38 | 63.28% |
| CHGG231020C00017500 | 2023-05-22 10:43AM EDT | 17.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 29 | 149 | 64.26% |
| CHGG231020C00019000 | 2023-05-23 11:53AM EDT | 19.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 76.17% |
| CHGG231020C00020000 | 2023-05-31 12:21PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 864 | 69.92% |
| CHGG231020C00022500 | 2023-05-04 10:53AM EDT | 22.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 99 | 108.59% |
| CHGG231020C00025000 | 2023-05-01 1:41PM EDT | 25.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 50 | 72 | 116.60% |
| CHGG231020C00030000 | 2023-05-26 2:26PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 111 | 129.69% |
| CHGG231020C00035000 | 2023-05-11 9:50AM EDT | 35.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 17 | 109.38% |
| CHGG231020C00040000 | 2023-03-09 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 149.41% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG231020P00001000 | 2023-05-04 9:38AM EDT | 1.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 178.13% |
| CHGG231020P00004000 | 2023-05-02 1:25PM EDT | 4.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 98.05% |
| CHGG231020P00005000 | 2023-05-26 3:09PM EDT | 5.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 65 | 3,444 | 75.00% |
| CHGG231020P00006000 | 2023-06-01 11:55AM EDT | 6.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 11 | 162 | 70.31% |
| CHGG231020P00007500 | 2023-05-31 11:39AM EDT | 7.50 | 0.70 | 0.60 | 0.70 | 0.00 | - | 3 | 801 | 62.50% |
| CHGG231020P00009000 | 2023-05-31 12:16PM EDT | 9.00 | 1.36 | 1.20 | 1.35 | 0.00 | - | 53 | 2,782 | 57.81% |
| CHGG231020P00010000 | 2023-05-30 2:33PM EDT | 10.00 | 1.80 | 1.80 | 1.90 | 0.00 | - | 5 | 1,327 | 55.57% |
| CHGG231020P00011000 | 2023-05-30 3:20PM EDT | 11.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 27 | 526 | 52.93% |
| CHGG231020P00012500 | 2023-06-01 10:27AM EDT | 12.50 | 3.85 | 3.60 | 3.80 | +0.65 | +20.31% | 1 | 554 | 54.59% |
| CHGG231020P00014000 | 2023-06-01 10:27AM EDT | 14.00 | 5.25 | 5.00 | 5.20 | +0.45 | +9.37% | 1 | 1 | 58.40% |
| CHGG231020P00015000 | 2023-05-03 9:52AM EDT | 15.00 | 5.06 | 5.90 | 6.10 | 0.00 | - | 1 | 238 | 55.27% |
| CHGG231020P00017500 | 2023-05-11 9:41AM EDT | 17.50 | 7.80 | 8.30 | 8.60 | 0.00 | - | 2 | 31 | 66.80% |
| CHGG231020P00020000 | 2023-05-24 3:27PM EDT | 20.00 | 10.40 | 10.80 | 11.10 | 0.00 | - | 260 | 0 | 76.37% |
| CHGG231020P00022500 | 2023-05-02 9:54AM EDT | 22.50 | 12.96 | 13.40 | 13.60 | 0.00 | - | 4 | 23 | 64.06% |
| CHGG231020P00025000 | 2023-04-06 9:59AM EDT | 25.00 | 8.90 | 14.70 | 15.10 | 0.00 | - | 5 | 11 | 0.00% |
| CHGG231020P00035000 | 2023-02-06 11:05AM EDT | 35.00 | 14.20 | 18.10 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
