Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $10.70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 9.30 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 3.80 | 7.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 2.75 | 3.60 | 3.58 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.98 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | +0.06 | +5.51% | 5 | 64 | 0.59 | 0.70 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.20 | 0.30 | 0.21 | -0.03 | -12.50% | 263 | 1,221 | 0.64 | 0.21 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 1,004 | 0.80 | 0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.20 | 0.04 | -0.11 | -73.34% | 1 | 3,478 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 433 | 1.13 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 359 | 1.58 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 69 | 1.93 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 19 | 2.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 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 | 0.75 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.95 | -0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 4,657 | 0.62 | -0.30 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 1.70 | 1.95 | 1.95 | +0.05 | +2.64% | 4 | 5,733 | 0.49 | -0.79 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 4.10 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 678 | 0.96 | -0.97 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 5.20 | 8.80 | 2.05 | 0.00 | 0.00% | 0 | 48 | 1.41 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 8.60 | 9.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 10.10 | 12.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 13.20 | 15.30 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 17.40 | 21.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 22.40 | 24.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |