Options Chain for ALKERMES PLC SHS (ALKS) - $24.68 as of 4/29/2024 9:56:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 11.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 15.00 | 8.40 | 11.80 | % | 0 | 2 | EST | |||||||
| 16.00 | 8.70 | 11.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 17.00 | 6.40 | 10.50 | % | 0 | 0 | EST | |||||||
| 17.00 | 8.00 | 10.10 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 18.00 | 6.60 | 9.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 18.00 | 5.40 | 9.60 | % | 0 | 0 | EST | |||||||
| 19.00 | 5.60 | 7.70 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 19.00 | 5.80 | 8.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 4.60 | 7.60 | % | 0 | 2 | EST | |||||||
| 20.00 | 5.00 | 6.50 | % | 0 | 10 | 1.69 | 0.98 | 0.02 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 21.00 | 4.10 | 4.60 | % | 0 | 0 | 0.66 | 0.94 | 0.04 | -0.02 | 4/29/2024 10:58:51 AM EST | |||
| 21.00 | 2.40 | 6.70 | % | 0 | 0 | EST | |||||||
| 22.00 | 3.20 | 3.50 | % | 0 | 0 | 0.61 | 0.88 | 0.07 | -0.02 | 4/29/2024 10:58:51 AM EST | |||
| 22.00 | 3.10 | 5.60 | % | 0 | 6 | EST | |||||||
| 23.00 | 2.40 | 2.60 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.81 | 0.10 | -0.03 | 4/4/2024 | 4/29/2024 10:58:51 AM EST |
| 23.00 | 2.20 | 4.00 | % | 0 | 0 | EST | |||||||
| 24.00 | 0.65 | 3.20 | % | 0 | 0 | EST | |||||||
| 24.00 | 1.70 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.69 | 0.13 | -0.03 | 4/26/2024 | 4/29/2024 10:58:51 AM EST |
| 25.00 | 0.00 | 2.50 | 4.40 | 0.00 | 0.00% | 0 | 227 | 1/29/2024 | EST | ||||
| 25.00 | 1.10 | 1.25 | 1.22 | +0.22 | +22.00% | 11 | 44 | 0.46 | 0.55 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 10:58:51 AM EST |
| 26.00 | 0.00 | 3.00 | % | 0 | 0 | EST | |||||||
| 26.00 | 0.70 | 0.80 | 0.70 | +0.10 | +16.67% | 2 | 118 | 0.45 | 0.40 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 10:58:51 AM EST |
| 27.00 | 0.25 | 2.70 | % | 0 | 30 | EST | |||||||
| 27.00 | 0.35 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.27 | 0.13 | -0.03 | 4/22/2024 | 4/29/2024 10:58:51 AM EST |
| 28.00 | 0.00 | 0.55 | % | 0 | 0 | EST | |||||||
| 28.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,807 | 0.47 | 0.16 | 0.10 | -0.02 | 4/22/2024 | 4/29/2024 10:58:51 AM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.44 | 0.09 | 0.06 | -0.01 | 4/17/2024 | 4/29/2024 10:58:51 AM EST |
| 29.00 | 0.00 | 0.50 | 4.35 | 0.00 | 0.00% | 0 | 7 | 2/15/2024 | EST | ||||
| 30.00 | 0.00 | 0.50 | % | 0 | 173 | EST | |||||||
| 30.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 397 | 0.85 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 10:58:51 AM EST |
| 31.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 119 | 0.95 | 0.03 | 0.02 | 0.00 | 4/15/2024 | 4/29/2024 10:58:51 AM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 32.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 351 | 1.04 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/29/2024 10:58:51 AM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 1 | 1.12 | 0.01 | 0.01 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 33.00 | 0.00 | 0.50 | 2.90 | 0.00 | 0.00% | 0 | 2 | 2/16/2024 | EST | ||||
| 34.00 | 0.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 1 | 2/20/2024 | EST | ||||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 10:58:51 AM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 10 | EST | |||||||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4/12/2024 | EST | ||||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM 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 | 2.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 10:58:51 AM EST |
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | -0.01 | 4/29/2024 10:58:51 AM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.02 | 0.02 | -0.01 | 4/1/2024 | 4/29/2024 10:58:51 AM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 10 | EST | |||||||
| 21.00 | 0.05 | 0.15 | % | 0 | 2 | 0.63 | -0.06 | 0.04 | -0.02 | 4/29/2024 10:58:51 AM EST | |||
| 22.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.12 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 10:58:51 AM EST |
| 22.00 | 0.05 | 0.50 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.50 | -0.19 | 0.10 | -0.03 | 4/22/2024 | 4/29/2024 10:58:51 AM EST |
| 23.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 2 | 4/25/2024 | EST | ||||
| 24.00 | 0.55 | 0.65 | 0.65 | -0.35 | -35.00% | 1 | 29 | 0.48 | -0.31 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 10:58:51 AM EST |
| 24.00 | 0.00 | 0.90 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.80 | 2.30 | % | 0 | 9 | EST | |||||||
| 25.00 | 0.95 | 1.05 | 1.65 | 0.00 | 0.00% | 0 | 55 | 0.48 | -0.45 | 0.15 | -0.03 | 4/18/2024 | 4/29/2024 10:58:51 AM EST |
| 26.00 | 1.45 | 1.65 | 2.55 | 0.00 | 0.00% | 0 | 78 | 0.50 | -0.60 | 0.15 | -0.03 | 4/16/2024 | 4/29/2024 10:58:51 AM EST |
| 26.00 | 0.40 | 3.60 | % | 0 | 0 | EST | |||||||
| 27.00 | 2.15 | 2.45 | 2.83 | 0.00 | 0.00% | 0 | 81 | 0.55 | -0.73 | 0.13 | -0.03 | 4/17/2024 | 4/29/2024 10:58:51 AM EST |
| 27.00 | 0.90 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 52 | 4/24/2024 | EST | ||||
| 28.00 | 0.70 | 3.70 | % | 0 | 0 | EST | |||||||
| 28.00 | 2.85 | 3.20 | 4.20 | 0.00 | 0.00% | 0 | 271 | 0.60 | -0.84 | 0.10 | -0.02 | 4/19/2024 | 4/29/2024 10:58:51 AM EST |
| 29.00 | 1.75 | 5.50 | % | 0 | 0 | EST | |||||||
| 29.00 | 3.80 | 4.40 | 5.30 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.91 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 10:58:51 AM EST |
| 30.00 | 4.40 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 50 | 1.47 | -0.95 | 0.04 | -0.01 | 4/19/2024 | 4/29/2024 10:58:51 AM EST |
| 30.00 | 2.70 | 5.30 | % | 0 | 136 | EST | |||||||
| 31.00 | 5.30 | 7.80 | % | 0 | 0 | 1.72 | -0.97 | 0.02 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 31.00 | 3.40 | 6.30 | % | 0 | 0 | EST | |||||||
| 32.00 | 6.60 | 7.50 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 2/29/2024 | 4/29/2024 10:58:51 AM EST |
| 32.00 | 4.40 | 7.30 | % | 0 | 0 | EST | |||||||
| 33.00 | 7.30 | 9.80 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 33.00 | 5.40 | 8.30 | % | 0 | 0 | EST | |||||||
| 34.00 | 8.60 | 10.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 34.00 | 6.40 | 9.30 | % | 0 | 0 | EST | |||||||
| 35.00 | 9.70 | 11.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 4/29/2024 10:58:51 AM EST |
| 35.00 | 7.40 | 10.30 | % | 0 | 0 | EST | |||||||
| 36.00 | 10.20 | 11.60 | % | 0 | 0 | EST | |||||||
| 36.00 | 10.30 | 12.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 37.00 | 10.90 | 12.80 | % | 0 | 0 | EST | |||||||
| 37.00 | 11.70 | 12.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 38.00 | 11.90 | 13.80 | % | 0 | 0 | EST | |||||||
| 38.00 | 12.30 | 13.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 39.00 | 12.90 | 14.80 | % | 0 | 0 | EST | |||||||
| 39.00 | 13.40 | 14.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 40.00 | 13.90 | 15.80 | % | 0 | 0 | EST | |||||||
| 40.00 | 14.30 | 15.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 41.00 | 15.50 | 18.40 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 42.00 | 16.70 | 19.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 43.00 | 17.60 | 19.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 44.00 | 18.40 | 20.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST | |||
| 45.00 | 19.70 | 21.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:51 AM EST |