Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $27.03 as of 9/6/2024 3:15:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.50 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 20.00 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.50 | 17.50 | 21.50 | 7.78 | 0.00 | 0.00% | 0 | 1 | 8.72 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 15.40 | 19.00 | 12.12 | 0.00 | 0.00% | 0 | 150 | 6.44 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:01 PM EST |
| 12.50 | 13.50 | 16.20 | 13.15 | 0.00 | 0.00% | 0 | 69 | 5.40 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 11.10 | 13.80 | 11.30 | -1.00 | -8.13% | 16 | 320 | 4.39 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 8.60 | 11.40 | 10.55 | 0.00 | 0.00% | 0 | 393 | 3.56 | 0.98 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 5.00 | 8.50 | 6.50 | +1.30 | +25.00% | 2 | 307 | 2.64 | 0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 4.20 | 4.80 | 4.30 | -0.35 | -7.53% | 1 | 810 | 0.94 | 0.83 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 2.35 | 3.00 | 2.45 | -0.70 | -22.23% | 222 | 1,149 | 0.91 | 0.66 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.50 | 1.00 | 0.82 | -0.38 | -31.67% | 171 | 2,334 | 1.01 | 0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.10 | 0.40 | 0.21 | -0.15 | -41.67% | 7 | 624 | 1.04 | 0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 18 | 2.01 | 0.04 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 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 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 35 | 4.23 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 547 | 2.71 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 291 | 1.62 | -0.02 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1,025 | 1.40 | -0.07 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.35 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 291 | 1.00 | -0.17 | 0.05 | -0.05 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 1.10 | 1.80 | 1.20 | -0.60 | -33.34% | 5 | 267 | 1.06 | -0.34 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 4.00 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 353 | 0.97 | -0.70 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 7.20 | 10.20 | % | 0 | 0 | 2.01 | -0.84 | 0.04 | -0.06 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 12.40 | 14.80 | % | 0 | 0 | 2.22 | -0.96 | 0.01 | -0.02 | 9/6/2024 4:00:01 PM EST |