CHGG - Chegg, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG230616C00004000 | 2023-05-02 1:41PM EDT | 4.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG230616C00005000 | 2023-06-05 2:35PM EDT | 5.00 | 4.52 | 5.30 | 5.60 | 0.00 | - | 1 | 3 | 354.69% |
| CHGG230616C00006000 | 2023-06-08 10:34AM EDT | 6.00 | 4.00 | 4.30 | 4.80 | 0.00 | - | 10 | 14 | 240.63% |
| CHGG230616C00007500 | 2023-06-06 2:03PM EDT | 7.50 | 2.52 | 2.90 | 3.10 | 0.00 | - | 4 | 35 | 50.00% |
| CHGG230616C00009000 | 2023-06-09 2:33PM EDT | 9.00 | 1.56 | 1.45 | 1.70 | +0.11 | +7.59% | 103 | 463 | 94.53% |
| CHGG230616C00010000 | 2023-06-09 3:45PM EDT | 10.00 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 205 | 4,441 | 50.00% |
| CHGG230616C00011000 | 2023-06-09 2:48PM EDT | 11.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 258 | 6,415 | 52.73% |
| CHGG230616C00012500 | 2023-06-09 12:25PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,930 | 76.56% |
| CHGG230616C00014000 | 2023-05-24 12:45PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 50.00% |
| CHGG230616C00015000 | 2023-06-06 11:20AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 505 | 134.38% |
| CHGG230616C00016000 | 2023-05-05 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 153.13% |
| CHGG230616C00017500 | 2023-05-05 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 179.69% |
| CHGG230616C00020000 | 2023-05-18 11:30AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,353 | 217.19% |
| CHGG230616C00022500 | 2023-05-03 9:42AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| CHGG230616C00025000 | 2023-05-03 12:21PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 278.13% |
| CHGG230616C00030000 | 2023-05-03 9:49AM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 321.88% |
| CHGG230616C00035000 | 2023-05-02 1:01PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 362.50% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG230616P00001000 | 2023-05-03 12:22PM EDT | 1.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 837.50% |
| CHGG230616P00002500 | 2023-05-02 1:21PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 506.25% |
| CHGG230616P00004000 | 2023-05-25 12:18PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 346.88% |
| CHGG230616P00005000 | 2023-05-22 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| CHGG230616P00006000 | 2023-06-06 1:24PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 398 | 212.50% |
| CHGG230616P00007500 | 2023-06-07 10:35AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 685 | 135.94% |
| CHGG230616P00009000 | 2023-06-09 11:54AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 351 | 1,551 | 71.88% |
| CHGG230616P00010000 | 2023-06-09 2:33PM EDT | 10.00 | 0.11 | 0.10 | 0.15 | -0.08 | -42.11% | 13 | 1,021 | 55.47% |
| CHGG230616P00011000 | 2023-06-09 10:41AM EDT | 11.00 | 0.65 | 0.55 | 0.65 | -0.45 | -40.91% | 4 | 1,072 | 57.81% |
| CHGG230616P00012500 | 2023-06-09 11:21AM EDT | 12.50 | 2.05 | 1.90 | 2.15 | -0.50 | -19.61% | 1 | 158 | 76.56% |
| CHGG230616P00014000 | 2023-05-31 9:38AM EDT | 14.00 | 4.81 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 50.00% |
| CHGG230616P00015000 | 2023-06-08 3:13PM EDT | 15.00 | 4.70 | 4.40 | 4.70 | 0.00 | - | 87 | 1,000 | 153.13% |
| CHGG230616P00016000 | 2023-05-31 2:34PM EDT | 16.00 | 7.08 | 5.40 | 5.70 | 0.00 | - | 5 | 0 | 173.44% |
| CHGG230616P00017500 | 2023-05-24 3:27PM EDT | 17.50 | 7.90 | 6.90 | 7.20 | 0.00 | - | 252 | 13 | 201.56% |
| CHGG230616P00020000 | 2023-06-08 3:13PM EDT | 20.00 | 9.70 | 9.30 | 9.80 | 0.00 | - | 87 | 300 | 242.19% |
| CHGG230616P00022500 | 2023-05-25 10:39AM EDT | 22.50 | 13.20 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 100.00% |
