Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $105.34 as of 9/6/2024 3:56:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 34.80 | 39.30 | 41.40 | 0.00 | 0.00% | 0 | 5 | 2.08 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 29.90 | 34.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 25.00 | 29.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 20.00 | 24.40 | 25.36 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.99 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 15.40 | 19.50 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.03 | 9/6/2024 3:59:54 PM EST | |||
| 87.50 | 12.70 | 17.20 | % | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 10.50 | 14.90 | 16.94 | 0.00 | 0.00% | 0 | 22 | 0.97 | 0.91 | 0.02 | -0.07 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 92.50 | 9.30 | 12.20 | 6.47 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.85 | 0.02 | -0.09 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 6.50 | 9.20 | 10.40 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.79 | 0.03 | -0.11 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 6.10 | 6.90 | 8.90 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.71 | 0.04 | -0.12 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 4.60 | 5.00 | 5.50 | -3.00 | -35.30% | 1 | 171 | 0.46 | 0.61 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 2.25 | 2.55 | 2.50 | -1.80 | -41.86% | 85 | 416 | 0.45 | 0.39 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.95 | 1.20 | 1.22 | -1.13 | -48.09% | 16 | 229 | 0.46 | 0.21 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.35 | 0.55 | 0.65 | -0.40 | -38.10% | 7 | 139 | 0.47 | 0.11 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 19 | 223 | 0.51 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.01 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 63 | 1.46 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.05 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 40 | 0.87 | -0.01 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 2.65 | 0.15 | 0.00 | 0.00% | 0 | 62 | 1.12 | -0.03 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 87.50 | 0.00 | 2.75 | % | 0 | 0 | 1.02 | -0.05 | 0.01 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 0.05 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.09 | 0.02 | -0.07 | 8/27/2024 | 9/6/2024 3:59:54 PM EST |
| 92.50 | 0.40 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.46 | -0.15 | 0.02 | -0.09 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.85 | 1.30 | 0.80 | +0.10 | +14.29% | 1 | 718 | 0.46 | -0.21 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 1.45 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 336 | 0.45 | -0.29 | 0.04 | -0.12 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 2.50 | 2.75 | 1.95 | +0.13 | +7.15% | 5 | 53 | 0.45 | -0.39 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 5.00 | 5.50 | 2.98 | 0.00 | 0.00% | 0 | 194 | 0.44 | -0.61 | 0.04 | -0.12 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 8.60 | 9.30 | 7.40 | +0.40 | +5.72% | 1 | 119 | 0.45 | -0.79 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 12.80 | 14.40 | 9.50 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.89 | 0.02 | -0.07 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 16.10 | 20.00 | 10.51 | 0.00 | 0.00% | 0 | 17 | 0.87 | -0.95 | 0.01 | -0.04 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 20.90 | 24.80 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 130.00 | 25.90 | 30.00 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 135.00 | 31.40 | 34.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 140.00 | 35.90 | 40.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 145.00 | 40.90 | 45.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 45.90 | 50.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 50.90 | 55.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 55.90 | 60.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 60.90 | 65.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 65.90 | 70.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 70.90 | 75.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |