Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $82.44 as of 5/6/2024 10:09:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.50 | 45.40 | % | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 45.00 | 36.60 | 40.60 | % | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 50.00 | 31.70 | 35.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 55.00 | 26.90 | 31.00 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 60.00 | 22.10 | 26.00 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 17.70 | 20.80 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 13.60 | 17.00 | % | 0 | 0 | 0.33 | 0.86 | 0.01 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 75.00 | 9.40 | 12.10 | % | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 80.00 | 6.20 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.64 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 3.90 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 106 | 0.26 | 0.50 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 2.65 | 3.80 | 2.30 | 0.00 | 0.00% | 0 | 248 | 0.27 | 0.35 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 1.30 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 270 | 0.26 | 0.23 | 0.03 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 0.50 | 1.60 | 0.77 | 0.00 | 0.00% | 0 | 312 | 0.25 | 0.14 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 0.30 | 1.00 | 2.80 | 0.00 | 0.00% | 0 | 78 | 0.31 | 0.07 | 0.01 | -0.01 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 0.30 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.05 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 0.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.30 | 0.03 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 0.00 | 0.90 | % | 0 | 5 | 0.41 | 0.01 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 1.30 | 0.87 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | % | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 30 | 0.78 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.45 | % | 0 | 24 | 0.50 | -0.02 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 0.45 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 900 | 0.30 | -0.07 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 70.00 | 0.55 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 248 | 0.25 | -0.14 | 0.01 | -0.02 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 1.50 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.23 | 0.02 | -0.02 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 80.00 | 3.30 | 3.90 | 3.93 | 0.00 | 0.00% | 0 | 1,510 | 0.26 | -0.36 | 0.03 | -0.02 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 4.90 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 51 | 0.26 | -0.50 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 8.20 | 9.70 | 5.30 | 0.00 | 0.00% | 0 | 51 | 0.25 | -0.65 | 0.03 | -0.02 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 11.20 | 14.20 | 9.10 | 0.00 | 0.00% | 0 | 98 | 0.34 | -0.77 | 0.03 | -0.02 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 15.60 | 19.60 | % | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 105.00 | 20.40 | 24.40 | 20.12 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 25.40 | 29.50 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 115.00 | 30.40 | 34.50 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 120.00 | 35.40 | 39.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 125.00 | 40.40 | 44.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 130.00 | 45.40 | 49.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 135.00 | 50.40 | 54.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 140.00 | 55.40 | 59.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 145.00 | 60.40 | 64.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |