Options Chain for AURINIA PHARMACEUTICALS INC COM (AUPH) - $8.15 as of 11/20/2024 7:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 5.40 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 4.50 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 4.00 | 6.10 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 1.70 | 3.60 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 1.75 | 2.70 | 2.57 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.99 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 1.25 | 1.40 | 1.30 | +0.15 | +13.05% | 101 | 124 | 3.26 | 0.91 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 1 | 649 | 0.43 | 0.63 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 1 | 782 | 0.49 | 0.27 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 60 | 572 | 0.54 | 0.08 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.72 | 0.02 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.93 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 100 | 2.95 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 182 | 1.50 | -0.01 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 173 | 0.57 | -0.09 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 6 | 43 | 0.45 | -0.37 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 1.00 | 0.95 | -0.13 | -12.04% | 2 | 4 | 3.06 | -0.73 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.92 | 0.14 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 2.40 | 5.10 | % | 0 | 0 | 3.40 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 2.45 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 2.80 | 5.10 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 4.30 | 7.60 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |