Options Chain for EYEPOINT PHARMACEUTICALS INC COM NEW (EYPT) - $16.16 as of 4/26/2024 3:12:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 15.70 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 11.00 | 13.20 | % | 0 | 7 | 3.32 | 0.97 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 9.30 | 11.20 | 9.80 | 0.00 | 0.00% | 0 | 6 | 2.66 | 0.93 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 7.50 | 9.20 | 16.69 | 0.00 | 0.00% | 0 | 120 | 1.39 | 0.86 | 0.02 | -0.01 | 3/8/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 5.80 | 7.00 | 13.10 | 0.00 | 0.00% | 0 | 164 | 1.44 | 0.78 | 0.03 | -0.02 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 4.40 | 5.20 | 4.80 | -8.60 | -64.18% | 5 | 13 | 1.29 | 0.69 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 3.20 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 132 | 1.21 | 0.59 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 2.30 | 3.10 | 3.41 | 0.00 | 0.00% | 0 | 33 | 1.19 | 0.49 | 0.04 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 1.70 | 2.75 | 1.85 | 0.00 | 0.00% | 0 | 43 | 1.23 | 0.40 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 1.25 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 465 | 1.14 | 0.33 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.55 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 556 | 1.10 | 0.22 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 257 | 1.35 | 0.15 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.10 | 0.02 | -0.01 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 9 | 1.51 | 0.07 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:56 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.94 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.45 | -0.03 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.25 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 45 | 1.39 | -0.07 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.85 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 3,110 | 1.40 | -0.14 | 0.02 | -0.01 | 3/28/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 1.50 | 2.05 | 2.05 | 0.00 | 0.00% | 0 | 3,800 | 1.29 | -0.22 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 2.55 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 114 | 1.23 | -0.31 | 0.04 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 3.90 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 45 | 1.27 | -0.41 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 5.50 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 3,056 | 1.19 | -0.51 | 0.04 | -0.02 | 3/28/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 7.30 | 8.10 | % | 0 | 0 | 1.17 | -0.60 | 0.04 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 9.30 | 10.10 | 9.80 | +0.40 | +4.26% | 32 | 0 | 1.17 | -0.67 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 13.20 | 14.40 | 14.20 | 0.00 | 0.00% | 0 | 470 | 1.04 | -0.78 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 18.00 | 19.10 | % | 0 | 10 | 1.36 | -0.85 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 40.00 | 22.40 | 26.00 | % | 0 | 0 | 2.22 | -0.90 | 0.02 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 27.10 | 31.00 | % | 0 | 0 | 2.37 | -0.93 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST |