Options Chain for HAEMONETICS CORP MASS COM (HAE) - $67.42 as of 3/28/2025 8:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.70 | 30.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 22.60 | 25.80 | % | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 17.90 | 21.00 | % | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.03 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 13.10 | 15.70 | % | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 8.70 | 12.10 | % | 0 | 0 | 0.54 | 0.79 | 0.02 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 6.20 | 7.00 | % | 0 | 0 | 0.50 | 0.66 | 0.03 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 3.50 | 4.10 | 3.60 | -1.10 | -23.41% | 4 | 63 | 0.47 | 0.49 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 1.35 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 84 | 0.45 | 0.31 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.20 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 163 | 0.40 | 0.16 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.05 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 87 | 0.57 | 0.08 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 0.10 | 1.55 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 0.35 | 0.75 | 0.55 | % | 1 | 0 | 0.70 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 50.00 | 0.30 | 1.10 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.12 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.65 | 2.75 | 1.30 | 0.00 | 0.00% | 0 | 49 | 0.56 | -0.21 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 2.95 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 73 | 0.53 | -0.34 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 5.00 | 5.70 | 5.32 | +0.05 | +0.95% | 17 | 64 | 0.50 | -0.51 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 7.00 | 9.80 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.69 | 0.03 | -0.04 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 10.50 | 14.10 | % | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 15.10 | 18.30 | % | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 20.50 | 22.80 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 25.60 | 28.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 29.70 | 33.60 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 34.70 | 38.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |