Options Chain for HOLOGIC INC COM (HOLX) - $80.99 as of 9/6/2024 3:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.70 | 43.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 35.00 | 38.60 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 50.00 | 29.70 | 33.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 55.00 | 25.00 | 28.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 60.00 | 19.70 | 23.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 65.00 | 15.00 | 18.70 | 15.43 | 0.00 | 0.00% | 0 | 14 | 1.32 | 1.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 9.80 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 29 | 1.07 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 5.10 | 7.20 | 5.75 | 0.00 | 0.00% | 0 | 122 | 0.50 | 0.95 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 2.30 | 2.60 | 2.30 | +0.55 | +31.43% | 7 | 1,399 | 0.21 | 0.71 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 0.30 | 0.55 | 0.30 | -0.15 | -33.34% | 3 | 1,317 | 0.23 | 0.20 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 20 | 2,008 | 0.30 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 1.90 | 0.10 | -0.02 | -16.67% | 2 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 9/6/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.87 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 374 | 0.73 | 0.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 4:00:05 PM EST |
| 75.00 | 0.05 | 0.20 | 0.14 | -0.04 | -22.23% | 1 | 828 | 0.29 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:05 PM EST |
| 80.00 | 0.55 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 494 | 0.23 | -0.29 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 4:00:05 PM EST |
| 85.00 | 3.20 | 3.90 | 4.60 | 0.00 | 0.00% | 0 | 51 | 0.29 | -0.80 | 0.08 | -0.04 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 90.00 | 7.10 | 10.50 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.98 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 4:00:05 PM EST |
| 95.00 | 11.50 | 15.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 100.00 | 16.50 | 20.20 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 105.00 | 21.50 | 25.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 110.00 | 26.50 | 30.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST | |||
| 115.00 | 31.50 | 35.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:05 PM EST |