Options Chain for PERRIGO CO PLC SHS (PRGO) - $25.24 as of 5/5/2025 8:59:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.90 | 13.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 9.60 | 10.70 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 7.10 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 4.20 | 6.70 | 5.06 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.88 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 2.35 | 3.60 | 3.32 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.74 | 0.07 | -0.01 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.65 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.53 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 0.65 | 0.90 | 0.75 | -0.27 | -26.48% | 15 | 8 | 0.48 | 0.31 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 121 | 0.47 | 0.16 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 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 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.10 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.12 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.30 | 0.95 | % | 0 | 0 | 0.45 | -0.26 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.90 | 1.85 | 1.64 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.47 | 0.09 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 27.50 | 2.65 | 3.30 | % | 0 | 0 | 0.35 | -0.69 | 0.08 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 4.50 | 6.40 | % | 0 | 0 | 0.85 | -0.84 | 0.06 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 32.50 | 5.90 | 8.90 | % | 0 | 0 | 1.01 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 9.40 | 10.70 | % | 0 | 0 | 0.89 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 37.50 | 11.90 | 12.80 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST |