Options Chain for EYEPOINT PHARMACEUTICALS INC COM NEW (EYPT) - $16.21 as of 4/29/2024 6:38:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 17.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 5.00 | 11.90 | 14.70 | % | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 7.50 | 8.60 | 12.20 | % | 0 | 0 | 5.83 | 0.99 | 0.01 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 10.00 | 6.00 | 9.80 | % | 0 | 0 | 4.63 | 0.93 | 0.02 | -0.02 | 4/29/2024 4:00:02 PM EST | |||
| 12.50 | 5.30 | 7.50 | % | 0 | 0 | 3.80 | 0.84 | 0.03 | -0.04 | 4/29/2024 4:00:02 PM EST | |||
| 15.00 | 3.90 | 4.40 | 3.74 | +0.34 | +10.00% | 6 | 157 | 1.89 | 0.72 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 17.50 | 2.70 | 3.20 | 2.90 | +0.80 | +38.10% | 1 | 575 | 1.92 | 0.58 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 20.00 | 1.80 | 2.10 | 2.01 | +0.51 | +34.00% | 1,139 | 2,228 | 1.84 | 0.44 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 22.50 | 1.10 | 1.35 | 1.30 | +0.55 | +73.34% | 57 | 458 | 1.77 | 0.32 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 25.00 | 0.65 | 1.00 | 0.95 | +0.55 | +137.50% | 137 | 2,686 | 1.78 | 0.23 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 30.00 | 0.25 | 0.40 | 0.30 | +0.10 | +50.00% | 45 | 2,601 | 1.74 | 0.10 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 91 | 3.55 | 0.06 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,464 | 2.36 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 764 | 1.88 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 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 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 3.82 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 10.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 30 | 35 | 1.74 | -0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 12.50 | 0.60 | 0.80 | 0.60 | -0.45 | -42.86% | 2 | 2,622 | 1.85 | -0.16 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 15.00 | 1.35 | 1.60 | 1.25 | -0.70 | -35.90% | 2 | 2,236 | 1.77 | -0.28 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 17.50 | 2.55 | 3.00 | 2.62 | -0.58 | -18.13% | 137 | 836 | 1.80 | -0.42 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 20.00 | 4.10 | 5.00 | 4.50 | 0.00 | 0.00% | 100 | 4,320 | 1.97 | -0.56 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 22.50 | 5.90 | 6.50 | 6.20 | -1.13 | -15.42% | 150 | 214 | 1.76 | -0.68 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 25.00 | 7.90 | 8.60 | 8.47 | 0.00 | 0.00% | 0 | 5,114 | 1.71 | -0.77 | 0.05 | -0.06 | 4/18/2024 | 4/29/2024 4:00:02 PM EST |
| 30.00 | 12.40 | 13.00 | 10.50 | 0.00 | 0.00% | 0 | 2,056 | 2.22 | -0.90 | 0.03 | -0.03 | 3/14/2024 | 4/29/2024 4:00:02 PM EST |
| 35.00 | 16.60 | 19.30 | % | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.02 | 4/29/2024 4:00:02 PM EST | |||
| 40.00 | 21.80 | 23.80 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 45.00 | 26.50 | 28.80 | % | 0 | 0 | 3.82 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST |