Options Chain for BIOLIFE SOLUTIONS INC COM NEW (BLFS) - $17.53 as of 4/26/2024 8:59:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.70 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 10.70 | 14.20 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.50 | 9.60 | 11.70 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 7.10 | 9.20 | % | 0 | 0 | 3.56 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 12.50 | 4.60 | 6.70 | % | 0 | 0 | 2.57 | 0.91 | 0.03 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 2.65 | 4.20 | 2.25 | 0.00 | 0.00% | 0 | 3 | 1.75 | 0.77 | 0.06 | -0.04 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 17.50 | 1.00 | 2.20 | 1.30 | -0.20 | -13.34% | 1 | 3 | 0.90 | 0.57 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.20 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 11 | 0.87 | 0.35 | 0.09 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 22.50 | 0.05 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.16 | 0.06 | -0.02 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | 0.10 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.63 | 0.02 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 3.15 | -0.02 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 1.84 | -0.09 | 0.03 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 15.00 | 0.10 | 1.45 | % | 0 | 0 | 1.11 | -0.23 | 0.06 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 17.50 | 0.95 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.43 | 0.09 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 2.60 | 3.60 | % | 0 | 0 | 0.94 | -0.65 | 0.09 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 22.50 | 4.60 | 6.70 | % | 0 | 0 | 2.03 | -0.84 | 0.06 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 7.00 | 10.00 | % | 0 | 0 | 2.85 | -0.90 | 0.04 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 11.90 | 15.00 | % | 0 | 0 | 3.38 | -0.98 | 0.01 | -0.01 | 4/26/2024 4:00:01 PM EST |