Options Chain for ALKERMES PLC SHS (ALKS) - $30.10 as of 1/22/2025 9:42:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 17.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 11.70 | 16.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 10.90 | 15.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 10.10 | 14.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 8.80 | 13.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 7.60 | 12.30 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 6.80 | 11.50 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 22.00 | 5.80 | 10.50 | % | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 23.00 | 5.00 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.98 | 0.01 | -0.02 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 4.20 | 8.70 | % | 0 | 0 | 1.49 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 3.20 | 7.80 | % | 0 | 0 | 1.38 | 0.92 | 0.03 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 2.10 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.87 | 0.04 | -0.03 | 10/14/2024 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 1.40 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.83 | 0.06 | -0.04 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 2.75 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.40 | 0.77 | 0.07 | -0.04 | 12/18/2024 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 2.00 | 2.50 | 3.30 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.69 | 0.08 | -0.04 | 12/4/2024 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 1.50 | 1.90 | 1.55 | 0.00 | 0.00% | 0 | 1,001 | 0.36 | 0.61 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 1.00 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 396 | 0.37 | 0.51 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.60 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 319 | 0.95 | 0.42 | 0.10 | -0.04 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.20 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.32 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.25 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 350 | 0.37 | 0.24 | 0.08 | -0.03 | 12/5/2024 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.17 | 0.07 | -0.02 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 2.95 | % | 0 | 0 | 1.34 | 0.13 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 2.65 | % | 0 | 0 | 1.33 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.65 | % | 0 | 0 | 1.09 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.65 | % | 0 | 0 | 1.47 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.05 | 4.10 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.02 | 0.01 | 0.00 | 10/7/2024 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.25 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 3.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 1/21/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 2.00 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.77 | -0.01 | 0.01 | -0.02 | 7/23/2024 | 1/21/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.37 | -0.02 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 0.05 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.04 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.08 | 0.03 | -0.03 | 10/3/2024 | 1/21/2025 3:59:52 PM EST |
| 26.00 | 0.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.13 | 0.04 | -0.03 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 27.00 | 0.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 338 | 0.88 | -0.17 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 0.30 | 0.95 | 1.26 | 0.00 | 0.00% | 0 | 36 | 0.84 | -0.23 | 0.07 | -0.04 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 0.85 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 52 | 0.70 | -0.31 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 1.20 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 855 | 0.51 | -0.39 | 0.09 | -0.04 | 12/30/2024 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 1.80 | 2.15 | 4.09 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.49 | 0.10 | -0.04 | 11/21/2024 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 2.40 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.58 | 0.10 | -0.04 | 11/11/2024 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 3.20 | 3.70 | % | 0 | 0 | 0.75 | -0.68 | 0.09 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 34.00 | 3.10 | 5.90 | % | 0 | 0 | 1.11 | -0.76 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 3.10 | 6.90 | % | 0 | 0 | 1.20 | -0.83 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 36.00 | 4.30 | 7.50 | % | 0 | 0 | 1.16 | -0.87 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 5.30 | 8.30 | % | 0 | 0 | 1.18 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 6.00 | 10.50 | % | 0 | 0 | 1.62 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 7.40 | 11.40 | % | 0 | 0 | 1.66 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 8.20 | 11.20 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST |