Options Chain for HARMONIC INC COM (HLIT) - $13.91 as of 9/6/2024 3:48:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 12.20 | % | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 8.00 | 9.50 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.50 | 5.50 | 7.00 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 3.00 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 29 | 2.91 | 0.99 | 0.01 | 0.00 | 7/16/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 0.65 | 1.45 | 1.30 | -1.70 | -56.67% | 8 | 102 | 1.02 | 0.74 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | -0.11 | -45.84% | 1 | 284 | 0.56 | 0.16 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.01 | 0.01 | 0.00 | 7/30/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.43 | -0.01 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.45 | 0.11 | +0.01 | +10.00% | 10 | 51 | 0.80 | -0.26 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 1.40 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.84 | 0.16 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 3.80 | 4.50 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 20.00 | 5.60 | 8.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 22.50 | 8.90 | 9.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 25.00 | 11.40 | 12.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 30.00 | 16.40 | 18.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 35.00 | 20.20 | 22.00 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |