Options Chain for PERRIGO CO PLC SHS (PRGO) - $25.09 as of 2/4/2025 10:10:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 14.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 8.30 | 11.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 17.50 | 5.90 | 9.30 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 5.20 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.90 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 3.10 | 3.40 | 3.44 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.75 | 0.07 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 1.10 | 1.80 | 1.66 | +0.16 | +10.67% | 15 | 307 | 0.41 | 0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 0.70 | 0.80 | 0.67 | -0.18 | -21.18% | 19 | 317 | 0.47 | 0.31 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 361 | 0.48 | 0.15 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 4:00:01 PM EST |
| 32.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 62 | 0.48 | 0.07 | 0.03 | -0.01 | 1/15/2025 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.02 | 0.01 | 0.00 | 12/30/2024 | 2/4/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 2/4/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 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 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 20.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 341 | 0.60 | -0.10 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |
| 22.50 | 0.65 | 0.80 | 0.81 | +0.06 | +8.00% | 1 | 271 | 0.51 | -0.25 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 25.00 | 1.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 323 | 0.49 | -0.47 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 27.50 | 3.20 | 3.40 | 3.69 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.69 | 0.08 | -0.02 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 30.00 | 5.20 | 5.80 | % | 0 | 0 | 0.56 | -0.85 | 0.06 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 32.50 | 7.10 | 9.10 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.93 | 0.03 | -0.01 | 11/19/2024 | 2/4/2025 4:00:01 PM EST |
| 35.00 | 8.90 | 12.10 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 37.50 | 10.90 | 14.70 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 40.00 | 14.50 | 16.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 42.50 | 15.80 | 19.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |