Options Chain for ALKERMES PLC SHS (ALKS) - $27.48 as of 11/20/2024 7:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 15.50 | % | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 6.10 | 10.50 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 5.10 | 9.50 | % | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 4.30 | 8.50 | % | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 3.90 | 7.50 | % | 0 | 0 | 1.22 | 0.95 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 2.25 | 6.40 | % | 0 | 0 | 1.02 | 0.92 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 2.10 | 6.00 | 2.31 | 0.00 | 0.00% | 0 | 11 | 1.12 | 0.87 | 0.05 | -0.06 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 1.80 | 3.90 | % | 0 | 0 | 0.55 | 0.81 | 0.06 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 27.00 | 1.40 | 4.30 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.76 | 0.07 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 1.00 | 3.10 | 0.92 | -0.10 | -9.81% | 1 | 17 | 0.70 | 0.68 | 0.08 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 2.40 | 0.61 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.60 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 81 | 0.34 | 0.52 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0 | 314 | 0.62 | 0.43 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 32.00 | 0.05 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.35 | 0.09 | -0.05 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 0.05 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 144 | 0.51 | 0.28 | 0.08 | -0.04 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.22 | 0.07 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.16 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.12 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.03 | 0.02 | -0.01 | 10/22/2024 | 11/20/2024 3:59:52 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 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.03 | 0.01 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | -0.05 | 0.02 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.05 | % | 0 | 0 | 1.03 | -0.08 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.13 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 0.20 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 39 | 0.45 | -0.19 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 2.10 | 1.46 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.24 | 0.07 | -0.06 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 0.65 | 1.90 | 1.17 | 0.00 | 0.00% | 0 | 60 | 0.58 | -0.32 | 0.08 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 1.25 | 1.90 | 2.07 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.40 | 0.09 | -0.06 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 1.35 | 2.95 | 2.68 | 0.00 | 0.00% | 0 | 19 | 0.77 | -0.48 | 0.09 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 2.35 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 50 | 0.84 | -0.57 | 0.09 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 32.00 | 2.20 | 6.10 | 2.75 | 0.00 | 0.00% | 0 | 10 | 1.40 | -0.65 | 0.09 | -0.05 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 33.00 | 3.70 | 7.40 | % | 0 | 0 | 1.60 | -0.72 | 0.08 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 4.60 | 8.40 | % | 0 | 0 | 1.70 | -0.78 | 0.07 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 5.40 | 9.40 | % | 0 | 0 | 1.79 | -0.84 | 0.06 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 6.10 | 10.40 | % | 0 | 0 | 1.88 | -0.88 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 10.30 | 14.30 | % | 0 | 0 | 2.17 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST |