Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $14.49 as of 9/6/2024 8:16:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 5.00 | 7.70 | 11.70 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 7.50 | 5.90 | 8.70 | 8.60 | 0.00 | 0.00% | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 2.90 | 5.70 | 6.28 | 0.00 | 0.00% | 0 | 5 | 3.69 | 0.96 | 0.03 | -0.01 | 7/22/2024 | 9/6/2024 3:59:59 PM EST |
| 12.50 | 2.25 | 2.65 | 2.55 | -0.26 | -9.26% | 110 | 892 | 1.15 | 0.78 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.70 | 1.10 | 0.90 | +0.25 | +38.47% | 263 | 2,061 | 1.00 | 0.47 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 0.15 | 0.35 | 0.20 | +0.06 | +42.86% | 98 | 8,674 | 0.95 | 0.18 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 100 | 1,709 | 1.29 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 5 | 397 | 1.21 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 298 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 10 | 3.76 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.54 | -0.04 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 12.50 | 0.25 | 0.55 | 0.35 | +0.12 | +52.18% | 288 | 7,070 | 1.04 | -0.22 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 1.15 | 1.50 | 1.44 | +0.34 | +30.91% | 166 | 2,022 | 0.89 | -0.53 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 17.50 | 3.00 | 5.20 | 2.83 | +0.28 | +10.98% | 1 | 208 | 1.12 | -0.82 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 4.00 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 92 | 2.13 | -0.95 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 6.40 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 7/9/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 8.60 | 12.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 14.90 | 16.30 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |