Options Chain for QUIDELORTHO CORP COM (QDEL) - $44.99 as of 1/22/2025 9:15:22 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 20.00 | 23.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
25.00 | 17.00 | 20.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
27.50 | 14.60 | 18.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
30.00 | 12.70 | 15.80 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
32.50 | 10.30 | 12.60 | % | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
35.00 | 8.10 | 10.90 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.92 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
37.50 | 6.40 | 7.50 | % | 0 | 0 | 0.89 | 0.84 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
40.00 | 4.70 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.73 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
42.50 | 3.10 | 4.20 | 2.57 | 0.00 | 0.00% | 0 | 84 | 0.56 | 0.60 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
45.00 | 1.95 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 296 | 0.56 | 0.46 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
47.50 | 1.20 | 1.85 | 1.25 | 0.00 | 0.00% | 0 | 235 | 0.54 | 0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
50.00 | 0.60 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 185 | 0.53 | 0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
52.50 | 0.25 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
55.00 | 0.10 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.07 | 0.02 | -0.01 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
57.50 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
60.00 | 0.00 | 0.70 | 0.05 | -0.55 | -91.67% | 8 | 7 | 0.52 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
32.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.90 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
35.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 188 | 0.60 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
37.50 | 0.35 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.16 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
40.00 | 0.80 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.27 | 0.05 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
42.50 | 1.70 | 2.40 | 2.92 | 0.00 | 0.00% | 0 | 548 | 0.56 | -0.40 | 0.05 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
45.00 | 2.70 | 3.90 | 4.87 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.54 | 0.06 | -0.05 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
47.50 | 4.40 | 6.50 | 7.43 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.67 | 0.05 | -0.04 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
50.00 | 6.10 | 7.50 | % | 0 | 0 | 0.58 | -0.79 | 0.04 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
52.50 | 8.20 | 9.70 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
55.00 | 9.50 | 12.90 | % | 0 | 0 | 1.14 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
57.50 | 12.00 | 14.90 | % | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
60.00 | 14.40 | 18.10 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST |