Options Chain for AVADEL PHARMACEUTICALS PLC COM SHS (AVDL) - $17.81 as of 4/26/2024 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 12.30 | 15.40 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 10.10 | 12.80 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 7.60 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 7 | 4.22 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 5.00 | 7.20 | 5.40 | 0.00 | 0.00% | 0 | 11 | 2.87 | 0.98 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 2.90 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 412 | 0.68 | 0.86 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 1.25 | 1.45 | 1.40 | +0.05 | +3.71% | 251 | 1,768 | 0.69 | 0.58 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 38 | 1,130 | 0.70 | 0.28 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.10 | 0.20 | 0.10 | -0.09 | -47.37% | 100 | 750 | 0.72 | 0.11 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.88 | 0.03 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 202 | 1.31 | -0.02 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 25 | 419 | 0.74 | -0.14 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.95 | 1.15 | 0.99 | -0.10 | -9.18% | 225 | 763 | 0.72 | -0.42 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 2.05 | 2.75 | 2.40 | -0.50 | -17.25% | 100 | 14 | 0.73 | -0.72 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 4.70 | 5.50 | % | 0 | 0 | 1.29 | -0.89 | 0.06 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 6.60 | 8.40 | % | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 30.00 | 11.60 | 13.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |