Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $80.91 as of 4/29/2024 3:09:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.00 | 39.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 31.70 | 34.40 | 34.50 | 0.00 | 0.00% | 0 | 10 | 2.08 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 25.30 | 29.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 20.30 | 24.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 16.70 | 19.30 | 26.46 | 0.00 | 0.00% | 0 | 15 | 1.18 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 70.00 | 10.30 | 14.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 7.00 | 9.60 | % | 0 | 0 | 0.72 | 0.97 | 0.02 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 2.60 | 3.50 | 4.02 | +1.23 | +44.09% | 2 | 79 | 0.20 | 0.74 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.65 | 0.75 | 0.70 | +0.04 | +6.07% | 182 | 405 | 0.22 | 0.29 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 7 | 2,746 | 0.26 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 87 | 5,359 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 2,192 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1,212 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 0.05 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.03 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 0.60 | 0.80 | 0.55 | -0.45 | -45.00% | 31 | 621 | 0.23 | -0.26 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 2.70 | 3.80 | 3.51 | -0.29 | -7.64% | 4 | 2,204 | 0.31 | -0.71 | 0.08 | -0.05 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 6.00 | 8.90 | 7.45 | 0.00 | 0.00% | 0 | 3,957 | 0.53 | -0.95 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 10.90 | 14.60 | 11.20 | 0.00 | 0.00% | 0 | 20 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 16.00 | 19.90 | 9.93 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 21.40 | 24.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 25.80 | 29.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 115.00 | 30.80 | 34.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 36.30 | 39.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 41.20 | 44.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 46.00 | 49.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 135.00 | 51.10 | 54.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |