Options Chain for HAEMONETICS CORP MASS COM (HAE) - $68.92 as of 2/4/2025 9:27:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.30 | 31.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 22.70 | 26.50 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 17.90 | 20.90 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.94 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 13.40 | 16.50 | % | 0 | 0 | 0.78 | 0.88 | 0.01 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 60.00 | 9.60 | 13.50 | % | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 7.00 | 8.20 | 6.64 | +0.94 | +16.50% | 5 | 5 | 0.54 | 0.67 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 4.00 | 5.30 | 3.50 | +0.10 | +2.95% | 4 | 5 | 0.51 | 0.52 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 2.15 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.36 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.45 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 143 | 0.45 | 0.23 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.15 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 180 | 0.65 | 0.14 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.05 | 1.20 | 2.15 | 0.00 | 0.00% | 0 | 193 | 0.55 | 0.08 | 0.01 | -0.02 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 141 | 0.65 | 0.04 | 0.01 | -0.01 | 12/30/2024 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 113 | 0.98 | 0.02 | 0.00 | -0.01 | 12/10/2024 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.01 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 50.00 | 0.05 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.06 | 0.01 | -0.03 | 7/24/2024 | 2/4/2025 4:00:04 PM EST |
| 55.00 | 0.20 | 2.95 | 1.39 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.12 | 0.01 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.75 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.53 | -0.20 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 65.00 | 2.25 | 3.50 | 4.20 | +0.10 | +2.44% | 1 | 371 | 0.51 | -0.33 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 4.40 | 5.90 | 7.00 | +2.10 | +42.86% | 244 | 397 | 0.50 | -0.48 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 6.60 | 8.90 | 6.40 | 0.00 | 0.00% | 0 | 79 | 0.43 | -0.64 | 0.03 | -0.05 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 9.80 | 13.90 | 7.10 | 0.00 | 0.00% | 0 | 92 | 0.70 | -0.77 | 0.03 | -0.04 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 14.20 | 18.00 | 6.80 | 0.00 | 0.00% | 0 | 54 | 0.76 | -0.86 | 0.02 | -0.03 | 12/16/2024 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 18.90 | 22.60 | 5.60 | 0.00 | 0.00% | 0 | 43 | 0.83 | -0.92 | 0.01 | -0.02 | 11/14/2024 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 23.50 | 27.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 11/12/2024 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 28.50 | 33.00 | 22.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 9/23/2024 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 33.50 | 37.80 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 110.00 | 38.50 | 42.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 115.00 | 43.50 | 47.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 120.00 | 48.50 | 52.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 53.50 | 57.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 58.50 | 62.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 63.50 | 67.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |