Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $56.77 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.80 | 39.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 32.10 | 36.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 29.50 | 34.20 | 34.90 | 0.00 | 0.00% | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 24.50 | 29.30 | 27.03 | 0.00 | 0.00% | 0 | 17 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 20.00 | 24.30 | 21.74 | 0.00 | 0.00% | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 14.80 | 18.80 | 17.00 | 0.00 | 0.00% | 0 | 109 | 1.14 | 0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 10.60 | 14.10 | 12.70 | 0.00 | 0.00% | 0 | 343 | 0.79 | 0.94 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 7.40 | 8.20 | 7.70 | -0.10 | -1.29% | 2 | 1,700 | 0.40 | 0.83 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 3.80 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 1,068 | 0.38 | 0.64 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.55 | 2.50 | 1.64 | -0.01 | -0.61% | 23 | 2,134 | 0.40 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.30 | 0.55 | 0.55 | +0.05 | +10.00% | 5 | 1,156 | 0.32 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 134 | 0.46 | 0.05 | 0.01 | -0.01 | 11/27/2024 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.60 | 0.33 | 0.00 | 0.00% | 0 | 85 | 0.57 | 0.01 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 3.00 | 1.54 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 3.00 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 3.00 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 3.00 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 3.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 3.00 | 0.29 | 0.00 | 0.00% | 0 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 3.00 | 0.16 | 0.00 | 0.00% | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 3.00 | 0.36 | 0.00 | 0.00% | 0 | 33 | 0.83 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.20 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 121 | 0.60 | -0.06 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.45 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 405 | 0.46 | -0.17 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 1.45 | 2.20 | 2.30 | +0.05 | +2.23% | 1 | 781 | 0.35 | -0.36 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 3.90 | 5.10 | 4.36 | 0.00 | 0.00% | 0 | 52 | 0.34 | -0.63 | 0.05 | -0.03 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 6.90 | 10.50 | 17.95 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.85 | 0.03 | -0.02 | 11/15/2024 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 11.20 | 15.50 | 19.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 10/29/2024 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 16.00 | 20.40 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 21.00 | 25.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 26.20 | 30.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 31.10 | 35.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |