Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $59.00 as of 1/22/2025 8:50:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.50 | 33.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 24.00 | 28.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 19.10 | 23.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 14.10 | 18.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 9.10 | 12.00 | 8.60 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.97 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 6.00 | 7.90 | 6.42 | 0.00 | 0.00% | 0 | 194 | 0.61 | 0.87 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 2.55 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 308 | 0.40 | 0.63 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.65 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 815 | 0.31 | 0.31 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 3.00 | % | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.00 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.03 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.30 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 442 | 0.40 | -0.13 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 1.45 | 1.75 | 1.72 | 0.00 | 0.00% | 0 | 250 | 0.35 | -0.37 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 3.10 | 6.80 | % | 0 | 0 | 0.73 | -0.69 | 0.06 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 7.00 | 11.40 | % | 0 | 0 | 0.90 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 12.80 | 16.00 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST |