$39.45
-0.54-1.35%
At close: Dec 17, 4:00 PM EST
$39.53
0.080.20%
After Hours: 6:34 PM EST
Comments
Loading...
Cogent Biosciences (NASDAQ:COGT) Stock, Option Chain
Option chain shows key data for Cogent Biosciences's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Cogent Biosciences.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid36.6
Ask41
volume0
Intrest0
Strike
1
1
Last Price0.1Jul 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price4May 30, 2025
Change
-0%
Bid35.6
Ask40
volume0
Intrest0
Strike
2
2
Last Price0.5Apr 30, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest1
Last Price6.8Jul 07, 2025
Change
-0%
Bid34.6
Ask39
volume0
Intrest17
Strike
3
3
Last Price0.4Sep 25, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price4Jun 18, 2025
Change
-0%
Bid33.6
Ask38
volume0
Intrest10
Strike
4
4
Last Price1.23Jun 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price33.4Nov 24, 2025
Change
-0%
Bid32.6
Ask37
volume0
Intrest122
Strike
5
5
Last Price0.16Dec 08, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest546
Last Price28Nov 17, 2025
Change
-0%
Bid31.6
Ask36
volume0
Intrest68
Strike
6
6
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest79
Last Price6.4Jul 18, 2025
Change
-0%
Bid30.6
Ask35
volume0
Intrest2
Strike
7
7
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest118
Last Price8.7Oct 15, 2025
Change
-0%
Bid29.6
Ask34
volume0
Intrest9
Strike
8
8
Last Price0.17Nov 24, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest3448
Last Price4.5Aug 29, 2025
Change
-0%
Bid28.6
Ask33
volume0
Intrest7
Strike
9
9
Last Price0.19Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest16
Last Price29.7Dec 17, 2025
Change
0.72.41%
Bid27.6
Ask31.9
volume1
Intrest152
Strike
10
10
Last Price0.12Nov 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest24
Last Price5.97Nov 05, 2025
Change
-0%
Bid26.6
Ask30.9
volume0
Intrest32
Strike
11
11
Last Price0.28Dec 17, 2025
Change
1.2281.33%
Bid-
Ask0.3
volume20
Intrest11
Last Price20Nov 11, 2025
Change
-0%
Bid26.6
Ask29.9
volume0
Intrest3634
Strike
12
12
Last Price0.24Dec 17, 2025
Change
0.014%
Bid-
Ask0.3
volume10
Intrest22
Last Price26.9Dec 11, 2025
Change
-0%
Bid25.5
Ask28.9
volume0
Intrest1901
Strike
13
13
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest12
Last Price25.5Dec 01, 2025
Change
-0%
Bid23.6
Ask27.9
volume0
Intrest59
Strike
14
14
Last Price3.4Oct 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price21.07Nov 20, 2025
Change
-0%
Bid22.6
Ask26.8
volume0
Intrest62
Strike
15
15
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2013
Last Price23Dec 01, 2025
Change
-0%
Bid21.6
Ask25.9
volume0
Intrest542
Strike
16
16
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest1707
Last Price18.3Nov 20, 2025
Change
-0%
Bid21.5
Ask24.9
volume0
Intrest2319
Strike
17
17
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price23Dec 15, 2025
Change
-0%
Bid19.6
Ask23.9
volume0
Intrest16
Strike
18
18
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest58
Last Price22.05Dec 15, 2025
Change
-0%
Bid18.6
Ask22.9
volume0
Intrest10
Strike
19
19
Last Price0.7Nov 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price13.67Nov 12, 2025
Change
-0%
Bid18.5
Ask21.8
volume0
Intrest2358
Strike
20
20
Last Price1Nov 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Last Price1Sep 11, 2025
Change
-0%
Bid16.6
Ask20.8
volume0
Intrest1
Strike
21
21
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price13.22Nov 14, 2025
Change
-0%
Bid16.5
Ask19.9
volume0
Intrest1500
Strike
22
22
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price11.1Nov 10, 2025
Change
-0%
Bid14.6
Ask18.9
volume0
Intrest1
Strike
23
23
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price0.7Sep 11, 2025
Change
-0%
Bid13.6
Ask18
volume0
Intrest1
Strike
24
24
Last Price1.5Nov 10, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price14Dec 09, 2025
Change
-0%
Bid12.6
Ask17
volume0
Intrest3
Strike
25
25
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1103
Last Price-
Change
-
Bid11.6
Ask16
volume0
Intrest0
Strike
26
26
Last Price1.6Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest76
Last Price9.95Nov 21, 2025
Change
-0%
Bid10.6
Ask14.9
volume0
Intrest1
Strike
27
27
Last Price0.1Dec 17, 2025
Change
-0%
Bid-
Ask0.2
volume181
Intrest686
Last Price-
Change
-
Bid9.6
Ask13.9
volume0
Intrest0
Strike
28
28
Last Price1.8Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest110
Last Price6.78Nov 10, 2025
Change
-0%
Bid8.6
Ask12.9
volume0
Intrest2
Strike
29
29
Last Price0.75Nov 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest208
Last Price10.7Dec 11, 2025
Change
-0%
Bid8.6
Ask11.9
volume0
Intrest3989
Strike
30
30
Last Price0.35Dec 15, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest183
Last Price4.74Nov 11, 2025
Change
-0%
Bid6.6
Ask10.9
volume0
Intrest1
Strike
31
31
Last Price1Nov 24, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest44
Last Price8.4Dec 11, 2025
Change
-0%
Bid7.1
Ask9.9
volume0
Intrest5
Strike
32
32
Last Price2.35Nov 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Last Price5Nov 20, 2025
Change
-0%
Bid5.8
Ask9
volume0
Intrest23
Strike
33
33
Last Price0.3Dec 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest271
Last Price7.7Nov 28, 2025
Change
-0%
Bid4.8
Ask7.9
volume0
Intrest2
Strike
34
34
Last Price1.9Dec 04, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest168
Last Price7.18Dec 12, 2025
Change
-0%
Bid2.55
Ask6.4
volume0
Intrest71
Strike
35
35
Last Price0.57Dec 12, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest619
Last Price4.5Dec 16, 2025
Change
-0%
Bid3.1
Ask6
volume0
Intrest649
Strike
36
36
Last Price1.1Dec 10, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest15
Last Price5.88Dec 02, 2025
Change
-0%
Bid2.25
Ask5.5
volume0
Intrest2
Strike
37
37
Last Price0.9Dec 12, 2025
Change
-0%
Bid-
Ask4.9
volume0
Intrest168
Last Price2.53Dec 17, 2025
Change
1.4736.75%
Bid1.7
Ask4.9
volume1
Intrest56
Strike
38
38
Last Price0.55Dec 16, 2025
Change
-0%
Bid0.1
Ask1.85
volume0
Intrest131
Last Price2.35Dec 09, 2025
Change
-0%
Bid1.05
Ask2.3
volume0
Intrest30
Strike
39
39
Last Price1.2Dec 15, 2025
Change
-0%
Bid0.05
Ask1.35
volume0
Intrest62
Last Price0.99Dec 17, 2025
Change
1.4158.75%
Bid0.75
Ask1.7
volume2
Intrest2191
Strike
40
40
Last Price1.6Dec 15, 2025
Change
-0%
Bid0.1
Ask4.9
volume0
Intrest65
Last Price0.7Dec 17, 2025
Change
1.6770.46%
Bid0.15
Ask1.35
volume1
Intrest70
Strike
41
41
Last Price1.84Dec 16, 2025
Change
-0%
Bid0.1
Ask4.9
volume0
Intrest22
Last Price0.56Dec 17, 2025
Change
0.5449.09%
Bid-
Ask1.15
volume5
Intrest20
Strike
42
42
Last Price-
Change
-
Bid2.35
Ask4.9
volume0
Intrest0
Last Price0.1Dec 17, 2025
Change
1.5493.9%
Bid-
Ask1
volume1
Intrest28
Strike
43
43
Last Price5.5Dec 09, 2025
Change
-0%
Bid3.1
Ask6
volume0
Intrest1
Last Price1.86Dec 08, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest8
Strike
44
44
Last Price-
Change
-
Bid4
Ask7
volume0
Intrest0
Last Price0.7Dec 15, 2025
Change
-0%
Bid-
Ask2.55
volume0
Intrest114
Strike
45
45
Last Price-
Change
-
Bid4.8
Ask7
volume0
Intrest0
Last Price0.35Dec 16, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest110
Strike
46
46
Last Price-
Change
-
Bid5.6
Ask8.3
volume0
Intrest0
Last Price2.05Dec 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
47
47
Last Price-
Change
-
Bid6.1
Ask9.4
volume0
Intrest0
Last Price0.55Dec 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid7.1
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid7.2
Ask11.4
volume0
Intrest0
Last Price0.05Dec 17, 2025
Change
0.0550%
Bid-
Ask0.05
volume22
Intrest6740
Strike
50
50
Last Price9.9Nov 28, 2025
Change
-0%
Bid8.1
Ask12.4
volume0
Intrest3
Last Price0.3Dec 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid13.1
Ask17.4
volume0
Intrest0
