Options Chain for HAEMONETICS CORP MASS COM (HAE) - $62.49 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.80 | 29.30 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 22.30 | 24.80 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 16.90 | 19.60 | % | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 12.50 | 14.80 | 13.20 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.86 | 0.01 | -0.04 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 8.50 | 10.60 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.76 | 0.02 | -0.05 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 6.00 | 7.40 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.63 | 0.03 | -0.06 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 3.30 | 4.10 | 4.60 | +3.50 | +318.19% | 5 | 105 | 0.51 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 1.45 | 2.20 | 2.10 | -0.15 | -6.67% | 2 | 172 | 0.48 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.60 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.17 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 193 | 0.48 | 0.09 | 0.02 | -0.02 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 262 | 0.80 | 0.05 | 0.01 | -0.01 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 49 | 0.86 | 0.02 | 0.01 | -0.01 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 42 | 0.95 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 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 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.43 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.15 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.07 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.40 | 2.00 | 1.28 | -0.42 | -24.71% | 10 | 2 | 0.66 | -0.14 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.85 | 2.40 | 3.70 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.24 | 0.02 | -0.05 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 2.45 | 4.00 | 5.81 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.37 | 0.03 | -0.06 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 5.50 | 6.10 | 9.75 | 0.00 | 0.00% | 0 | 47 | 0.52 | -0.53 | 0.03 | -0.06 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 8.10 | 11.00 | 12.05 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.69 | 0.03 | -0.05 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 11.40 | 14.70 | 16.05 | 0.00 | 0.00% | 0 | 52 | 0.76 | -0.83 | 0.02 | -0.03 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 15.50 | 19.20 | 19.30 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.91 | 0.02 | -0.02 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 21.30 | 23.60 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.95 | 0.01 | -0.01 | 1/13/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 25.30 | 29.40 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 30.40 | 34.40 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 35.40 | 39.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 40.50 | 44.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 45.40 | 49.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 50.40 | 54.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 55.40 | 59.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 60.40 | 64.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 65.40 | 69.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 70.40 | 74.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |