Options Chain for QUIDELORTHO CORP COM (QDEL) - $44.50 as of 9/6/2024 4:13:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.80 | 30.60 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.50 | 24.20 | 28.10 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 20.00 | 21.80 | 25.60 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 22.50 | 19.20 | 23.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 25.00 | 17.00 | 20.70 | 20.00 | +2.00 | +11.12% | 2 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 12.00 | 15.90 | 8.38 | 0.00 | 0.00% | 0 | 24 | 2.38 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 7.00 | 10.50 | 6.60 | 0.00 | 0.00% | 0 | 57 | 1.69 | 0.98 | 0.01 | -0.02 | 8/7/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 3.80 | 5.20 | 4.00 | -0.70 | -14.90% | 1 | 371 | 0.66 | 0.80 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 0.90 | 1.10 | 1.45 | +0.09 | +6.62% | 2 | 571 | 0.47 | 0.39 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.05 | 0.95 | 0.20 | -0.08 | -28.58% | 4 | 932 | 0.77 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 844 | 0.98 | 0.01 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 176 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 185 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 1,057 | 1.80 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | 0.19 | 0.00 | 0.00% | 0 | 26 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 13 | 2.15 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.95 | 2.40 | 0.00 | 0.00% | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 9/6/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 4:00:00 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 | 1.00 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.68 | 0.00 | 0.00% | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 207 | 2.64 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 140 | 2.00 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 418 | 1.68 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 255 | 1.08 | -0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.40 | 0.55 | 0.55 | +0.18 | +48.65% | 8 | 1,437 | 0.52 | -0.20 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 45.00 | 2.40 | 2.55 | 2.50 | +0.55 | +28.21% | 12 | 208 | 0.48 | -0.61 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 4.80 | 8.30 | 7.80 | 0.00 | 0.00% | 0 | 41 | 1.19 | -0.93 | 0.03 | -0.02 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 10.20 | 13.00 | 12.35 | 0.00 | 0.00% | 0 | 19 | 1.44 | -0.99 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 14.50 | 18.00 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 20.40 | 23.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 70.00 | 25.20 | 28.40 | 26.57 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 30.00 | 32.90 | 27.20 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 34.90 | 38.40 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 40.00 | 42.90 | 17.85 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 45.00 | 47.90 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 50.10 | 53.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 55.00 | 57.90 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 105.00 | 60.00 | 62.90 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 110.00 | 65.00 | 68.40 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |