Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $62.65 as of 11/20/2024 7:50:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 13.30 | 17.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 10.70 | 14.40 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 52.50 | 8.30 | 12.30 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 7.90 | 9.10 | 8.75 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.93 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 4.90 | 7.10 | % | 0 | 0 | 0.56 | 0.85 | 0.04 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 3.70 | 4.00 | 3.49 | +0.24 | +7.39% | 10 | 37 | 0.30 | 0.73 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 2.20 | 2.40 | 2.30 | +0.34 | +17.35% | 82 | 99 | 0.29 | 0.55 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 1.20 | 1.40 | 1.25 | +0.21 | +20.20% | 13 | 128 | 0.30 | 0.36 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.65 | 0.85 | 0.60 | +0.10 | +20.00% | 15 | 526 | 0.32 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.30 | 0.45 | 0.41 | +0.11 | +36.67% | 1 | 327 | 0.32 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.15 | 0.35 | 0.25 | +0.07 | +38.89% | 2 | 546 | 0.35 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 540 | 0.38 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | -0.02 | -11.77% | 1 | 36 | 0.46 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 52.50 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.07 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 0.35 | 0.50 | 0.45 | -0.15 | -25.00% | 3 | 31 | 0.31 | -0.15 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.90 | 1.05 | 1.06 | -0.12 | -10.17% | 11 | 65 | 0.30 | -0.27 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 1.85 | 2.05 | 2.15 | -0.24 | -10.05% | 1 | 69 | 0.30 | -0.45 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 2.90 | 3.70 | 3.60 | -0.38 | -9.55% | 2 | 73 | 0.28 | -0.64 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 4.70 | 5.80 | 6.12 | 0.00 | 0.00% | 0 | 92 | 0.27 | -0.78 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 6.90 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.87 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 8.00 | 12.10 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.78 | -0.91 | 0.02 | -0.02 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 10.60 | 14.50 | 9.22 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.94 | 0.02 | -0.01 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 12.90 | 17.10 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 15.60 | 19.60 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 20.80 | 24.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 25.40 | 29.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 30.40 | 34.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 35.40 | 39.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 40.40 | 44.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |