Options Chain for PERRIGO CO PLC SHS (PRGO) - $28.30 as of 9/6/2024 4:12:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 13.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 17.50 | 9.70 | 12.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 6.40 | 9.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 22.50 | 5.20 | 7.10 | % | 0 | 0 | 1.99 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:04 PM EST | |||
| 25.00 | 2.80 | 3.00 | 2.96 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.90 | 0.07 | -0.02 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 27.50 | 0.85 | 1.05 | 1.15 | -0.15 | -11.54% | 5 | 293 | 0.41 | 0.54 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 0.15 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 317 | 0.40 | 0.13 | 0.12 | -0.02 | 9/4/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.54 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 82 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 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 | 2.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 90 | 0.79 | -0.01 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 4:00:04 PM EST |
| 25.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.45 | -0.10 | 0.07 | -0.02 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 27.50 | 0.60 | 0.70 | 0.60 | +0.20 | +50.00% | 11 | 268 | 0.33 | -0.46 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 4:00:04 PM EST |
| 30.00 | 2.20 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.87 | 0.12 | -0.02 | 8/29/2024 | 9/6/2024 4:00:04 PM EST |
| 32.50 | 4.10 | 5.60 | % | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 35.00 | 6.50 | 7.40 | 7.82 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:04 PM EST |
| 37.50 | 9.00 | 10.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 40.00 | 11.80 | 13.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST | |||
| 42.50 | 14.20 | 15.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:04 PM EST |