Options Chain for ARTIVION INC COM (AORT) - $20.93 as of 5/3/2024 8:24:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.80 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 5.00 | 15.40 | 18.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 7.50 | 12.90 | 15.60 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 10.00 | 10.50 | 13.10 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.50 | 7.90 | 10.60 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 15.00 | 5.40 | 8.30 | 5.50 | 0.00 | 0.00% | 0 | 20 | 3.45 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 5/3/2024 4:00:00 PM EST |
| 17.50 | 2.95 | 5.80 | % | 0 | 0 | 2.56 | 0.89 | 0.06 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 20.00 | 1.40 | 2.30 | 1.58 | +0.27 | +20.62% | 1 | 3 | 0.83 | 0.64 | 0.11 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.50 | +0.25 | +100.00% | 1 | 23 | 0.64 | 0.34 | 0.12 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.13 | 0.07 | -0.02 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.48 | 0.01 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | -0.02 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 20 | 1.49 | -0.11 | 0.06 | -0.02 | 4/19/2024 | 5/3/2024 4:00:00 PM EST |
| 20.00 | 0.35 | 1.35 | % | 0 | 0 | 0.78 | -0.36 | 0.11 | -0.04 | 5/3/2024 4:00:00 PM EST | |||
| 22.50 | 1.50 | 2.70 | % | 0 | 0 | 1.19 | -0.66 | 0.12 | -0.04 | 5/3/2024 4:00:00 PM EST | |||
| 25.00 | 3.50 | 6.40 | % | 0 | 0 | 2.31 | -0.87 | 0.07 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 30.00 | 8.50 | 11.50 | % | 0 | 0 | 3.07 | -0.99 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 35.00 | 12.40 | 16.40 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 40.00 | 17.40 | 21.50 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |