Options Chain for ALKERMES PLC SHS (ALKS) - $24.68 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.60 | 12.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 15.00 | 9.20 | 10.60 | % | 0 | 2 | EST | |||||||
| 16.00 | 8.60 | 11.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.00 | 7.20 | 8.70 | % | 0 | 0 | EST | |||||||
| 17.00 | 7.10 | 9.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 18.00 | 6.10 | 8.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 18.00 | 6.20 | 7.70 | % | 0 | 0 | EST | |||||||
| 19.00 | 4.20 | 8.20 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 19.00 | 5.20 | 6.70 | % | 0 | 0 | EST | |||||||
| 20.00 | 4.50 | 5.70 | % | 0 | 2 | EST | |||||||
| 20.00 | 4.10 | 5.90 | % | 0 | 10 | 1.56 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 21.00 | 3.70 | 5.40 | % | 0 | 0 | 1.47 | 0.92 | 0.05 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 21.00 | 3.60 | 4.80 | % | 0 | 0 | EST | |||||||
| 22.00 | 2.85 | 3.20 | % | 0 | 0 | 0.51 | 0.86 | 0.08 | -0.02 | 4/26/2024 3:59:49 PM EST | |||
| 22.00 | 2.70 | 3.90 | % | 0 | 6 | EST | |||||||
| 23.00 | 2.05 | 2.25 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.76 | 0.11 | -0.02 | 4/4/2024 | 4/26/2024 3:59:49 PM EST |
| 23.00 | 2.10 | 3.00 | % | 0 | 0 | EST | |||||||
| 24.00 | 1.30 | 2.05 | % | 0 | 0 | EST | |||||||
| 24.00 | 1.40 | 1.55 | 1.60 | +0.10 | +6.67% | 5 | 61 | 0.46 | 0.63 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 25.00 | 0.85 | 1.95 | 1.00 | +0.30 | +42.86% | 1 | 44 | 0.44 | 0.48 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 25.00 | 0.05 | 1.70 | 4.40 | 0.00 | 0.00% | 0 | 227 | 1/29/2024 | EST | ||||
| 26.00 | 0.45 | 0.65 | 0.60 | +0.10 | +20.00% | 21 | 112 | 0.44 | 0.34 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 1.30 | % | 0 | 0 | EST | |||||||
| 27.00 | 0.25 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.22 | 0.11 | -0.02 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 27.00 | 0.25 | 1.00 | % | 0 | 30 | EST | |||||||
| 28.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,807 | 0.44 | 0.14 | 0.08 | -0.01 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 28.00 | 0.05 | 0.55 | % | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 0.50 | 4.35 | 0.00 | 0.00% | 0 | 7 | 2/15/2024 | EST | ||||
| 29.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.08 | 0.06 | -0.01 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 173 | EST | |||||||
| 30.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 397 | 0.84 | 0.04 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:49 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 31.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 119 | 1.08 | 0.02 | 0.02 | 0.00 | 4/15/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 351 | 1.16 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 0.50 | 2.90 | 0.00 | 0.00% | 0 | 2 | 2/16/2024 | EST | ||||
| 33.00 | 0.00 | 0.75 | % | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2/20/2024 | EST | ||||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 10 | EST | |||||||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4/12/2024 | EST | ||||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 0.50 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:49 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.03 | 0.02 | -0.01 | 4/1/2024 | 4/26/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 0.50 | % | 0 | 10 | EST | |||||||
| 21.00 | 0.05 | 0.20 | % | 0 | 2 | 0.51 | -0.08 | 0.05 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 22.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.14 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 22.00 | 0.05 | 0.55 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.47 | -0.24 | 0.11 | -0.02 | 4/22/2024 | 4/26/2024 3:59:49 PM EST |
| 23.00 | 0.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 4/25/2024 | EST | ||||
| 24.00 | 0.65 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.37 | 0.14 | -0.03 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 24.00 | 0.00 | 1.05 | % | 0 | 0 | EST | |||||||
| 25.00 | 1.10 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 55 | 0.44 | -0.52 | 0.15 | -0.03 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 25.00 | 0.80 | 1.50 | % | 0 | 9 | EST | |||||||
| 26.00 | 0.90 | 1.90 | 2.55 | 0.00 | 0.00% | 0 | 78 | 0.44 | -0.66 | 0.14 | -0.02 | 4/16/2024 | 4/26/2024 3:59:49 PM EST |
| 26.00 | 1.40 | 2.10 | % | 0 | 0 | EST | |||||||
| 27.00 | 2.35 | 2.85 | 2.83 | 0.00 | 0.00% | 0 | 81 | 0.45 | -0.78 | 0.11 | -0.02 | 4/17/2024 | 4/26/2024 3:59:49 PM EST |
| 27.00 | 1.15 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 52 | 4/24/2024 | EST | ||||
| 28.00 | 3.30 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 271 | 0.56 | -0.86 | 0.08 | -0.01 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 28.00 | 2.05 | 3.90 | % | 0 | 0 | EST | |||||||
| 29.00 | 3.70 | 4.90 | % | 0 | 0 | EST | |||||||
| 29.00 | 4.20 | 5.20 | 5.30 | 0.00 | 0.00% | 0 | 26 | 0.65 | -0.92 | 0.06 | -0.01 | 4/18/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 5.20 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 50 | 1.24 | -0.96 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 30.00 | 4.60 | 5.80 | % | 0 | 136 | EST | |||||||
| 31.00 | 6.20 | 8.40 | % | 0 | 0 | 1.76 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 31.00 | 5.40 | 6.90 | % | 0 | 0 | EST | |||||||
| 32.00 | 6.70 | 7.50 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 2/29/2024 | 4/26/2024 3:59:49 PM EST |
| 32.00 | 6.40 | 7.90 | % | 0 | 0 | EST | |||||||
| 33.00 | 6.80 | 10.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 33.00 | 7.40 | 8.90 | % | 0 | 0 | EST | |||||||
| 34.00 | 8.70 | 9.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 34.00 | 8.40 | 9.90 | % | 0 | 0 | EST | |||||||
| 35.00 | 9.60 | 11.70 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:49 PM EST |
| 35.00 | 9.40 | 10.90 | % | 0 | 0 | EST | |||||||
| 36.00 | 10.00 | 12.40 | % | 0 | 0 | EST | |||||||
| 36.00 | 10.60 | 13.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 37.00 | 11.00 | 13.40 | % | 0 | 0 | EST | |||||||
| 37.00 | 12.10 | 13.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 38.00 | 12.00 | 14.40 | % | 0 | 0 | EST | |||||||
| 38.00 | 13.20 | 15.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 39.00 | 13.00 | 15.40 | % | 0 | 0 | EST | |||||||
| 39.00 | 13.60 | 16.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 40.00 | 14.00 | 16.40 | % | 0 | 0 | EST | |||||||
| 40.00 | 15.00 | 16.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 41.00 | 15.70 | 17.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 42.00 | 16.60 | 18.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 43.00 | 17.60 | 19.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 44.00 | 18.70 | 20.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 45.00 | 19.60 | 22.80 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |