Options Chain for ALKERMES PLC SHS (ALKS) - $26.86 as of 9/6/2024 8:12:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 14.50 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 10.10 | 13.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 8.20 | 12.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 7.30 | 11.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 5.80 | 10.50 | 8.40 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 5.40 | 9.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 21.00 | 4.20 | 8.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.00 | 3.30 | 7.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 23.00 | 2.35 | 6.50 | 2.20 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.01 | 0.00 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 1.35 | 5.50 | 4.52 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.98 | 0.04 | -0.01 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 1.40 | 2.80 | 2.43 | 0.00 | 0.00% | 0 | 191 | 0.93 | 0.90 | 0.11 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 1.00 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.74 | 0.21 | -0.02 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.45 | 0.70 | 1.69 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.49 | 0.26 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.15 | 0.30 | 0.50 | +0.20 | +66.67% | 1 | 36 | 0.29 | 0.25 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 114 | 0.43 | 0.10 | 0.12 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | -0.15 | -75.00% | 10 | 115 | 0.55 | 0.03 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | -0.02 | 0.04 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.10 | 0.11 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.33 | -0.26 | 0.21 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.50 | 0.80 | 0.64 | +0.34 | +113.34% | 4 | 44 | 0.29 | -0.51 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 2.05 | 1.00 | +0.25 | +33.34% | 5 | 38 | 0.68 | -0.75 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 2.70 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.90 | 0.12 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 2.10 | 4.40 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.97 | 0.05 | 0.00 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 2.25 | 5.80 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.00 | 3.30 | 6.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 33.00 | 4.20 | 8.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 34.00 | 4.80 | 9.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 6.50 | 9.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 11.90 | 14.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |