Options Chain for QIAGEN NV COM SHS (QGEN) - $39.85 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 21.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 16.60 | 19.00 | % | 0 | 0 | EST | |||||||
| 22.50 | 16.50 | 18.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 14.00 | 16.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 14.10 | 16.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 8.10 | 12.20 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 9.70 | 11.20 | % | 0 | 0 | EST | |||||||
| 35.00 | 5.00 | 6.50 | % | 0 | 0 | EST | |||||||
| 35.00 | 5.00 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.90 | 0.04 | -0.02 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 1.40 | 3.60 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.58 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 10 | EST | |||||||
| 45.00 | 0.00 | 4.80 | % | 0 | 5 | EST | |||||||
| 45.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.19 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.75 | 1.63 | 0.00 | 0.00% | 0 | 0 | 0.57 | 0.04 | 0.02 | 0.00 | 1/17/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 19 | EST | |||||||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.90 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.10 | 0.04 | -0.02 | 2/24/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.75 | 2.28 | 0.00 | 0.00% | 0 | 1 | 3/14/2025 | EST | ||||
| 40.00 | 0.00 | 4.80 | 2.64 | 0.00 | 0.00% | 0 | 2 | 3/14/2025 | EST | ||||
| 40.00 | 1.35 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 57 | 0.30 | -0.42 | 0.09 | -0.03 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 4.40 | 7.10 | % | 0 | 244 | EST | |||||||
| 45.00 | 3.20 | 7.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.81 | 0.06 | -0.01 | 1/23/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 9.20 | 10.70 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 1/24/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 9.10 | 12.40 | % | 0 | 4 | EST | |||||||
| 55.00 | 13.70 | 16.10 | % | 0 | 3 | EST | |||||||
| 55.00 | 13.80 | 16.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 18.10 | 22.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 18.70 | 21.10 | % | 0 | 0 | EST | |||||||
| 65.00 | 23.40 | 26.40 | % | 0 | 0 | EST | |||||||
| 65.00 | 23.60 | 27.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |