Options Chain for QIAGEN NV COM SHS (QGEN) - $42.81 as of 5/5/2025 9:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 22.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 16.10 | 20.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 11.20 | 15.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 7.70 | 9.40 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 3.60 | 4.80 | % | 0 | 0 | 0.44 | 0.81 | 0.06 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 1.00 | 1.40 | 1.60 | +0.60 | +60.00% | 11 | 54 | 0.28 | 0.42 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | 0.12 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 0.30 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.19 | 0.06 | -0.03 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 1.70 | 3.50 | % | 0 | 0 | 0.44 | -0.58 | 0.09 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 5.90 | 7.80 | % | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 10.10 | 14.10 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 15.20 | 19.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 21.50 | 23.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |