Options Chain for FRESENIUS MEDICAL CARE AG SPONSORED ADR (FMS) - $20.21 as of 4/26/2024 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 19.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 5.00 | 14.50 | 17.10 | % | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 7.50 | 11.30 | 14.90 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 10.00 | 8.30 | 12.20 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 12.50 | 7.00 | 9.40 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 4.00 | 6.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 17.50 | 2.35 | 3.70 | % | 0 | 0 | 1.32 | 0.86 | 0.11 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 20.00 | 0.70 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 129 | 0.48 | 0.51 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 0.05 | 0.50 | 0.10 | -0.20 | -66.67% | 1 | 108 | 0.53 | 0.12 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:25 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 30.00 | 0.00 | 3.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 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 | 3.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 5.00 | 0.00 | 3.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 7.50 | 0.00 | 3.50 | % | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 10.00 | 0.00 | 3.50 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 12.50 | 0.00 | 3.50 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:25 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.52 | -0.14 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 3:59:25 PM EST |
| 20.00 | 0.85 | 1.20 | 0.77 | 0.00 | 0.00% | 0 | 40 | 0.51 | -0.49 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:25 PM EST |
| 22.50 | 0.55 | 4.00 | % | 0 | 0 | 1.58 | -0.88 | 0.10 | -0.01 | 4/26/2024 3:59:25 PM EST | |||
| 25.00 | 3.00 | 7.90 | % | 0 | 0 | 2.39 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:25 PM EST | |||
| 30.00 | 8.00 | 12.90 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:25 PM EST |