Options Chain for PERRIGO CO PLC SHS (PRGO) - $24.45 as of 1/22/2025 9:14:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.80 | 13.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 8.20 | 11.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.50 | 5.00 | 8.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 2.55 | 6.60 | % | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 2.15 | 2.60 | 1.87 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.81 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.65 | 0.80 | 0.70 | -0.07 | -9.10% | 1 | 12,040 | 0.34 | 0.44 | 0.17 | -0.02 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1,764 | 0.35 | 0.13 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13,130 | 0.58 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 34 | 0.55 | -0.03 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 441 | 0.36 | -0.19 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 1.10 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 1,087 | 0.33 | -0.56 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 2.95 | 3.50 | 4.06 | 0.00 | 0.00% | 0 | 732 | 0.35 | -0.87 | 0.10 | -0.01 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 4.90 | 7.10 | 5.00 | 0.00 | 0.00% | 0 | 49 | 1.02 | -0.97 | 0.03 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 6.50 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.83 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 8.60 | 12.80 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 12.00 | 14.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 13.60 | 17.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 42.50 | 16.10 | 20.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |