Options Chain for HAEMONETICS CORP MASS COM (HAE) - $84.83 as of 11/20/2024 4:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.60 | 47.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 38.00 | 41.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 33.10 | 37.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 28.00 | 32.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 23.00 | 27.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 18.10 | 21.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 13.30 | 16.50 | 17.82 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 9.30 | 11.50 | 7.20 | 0.00 | 0.00% | 0 | 170 | 0.56 | 0.90 | 0.02 | -0.03 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 6.20 | 6.70 | 11.70 | 0.00 | 0.00% | 0 | 142 | 0.36 | 0.75 | 0.04 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 2.90 | 3.30 | 2.50 | -1.30 | -34.22% | 9 | 216 | 0.32 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.90 | 1.45 | 1.10 | -0.15 | -12.00% | 1 | 483 | 0.31 | 0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 163 | 0.29 | 0.10 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 143 | 0.53 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 1.00 | 3.50 | 0.00 | 0.00% | 0 | 750 | 0.63 | 0.01 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 108 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.00 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 1.00 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.91 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 2.20 | 1.01 | 0.00 | 0.00% | 0 | 45 | 1.04 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 1.05 | 4.20 | 0.00 | 0.00% | 0 | 221 | 0.64 | -0.02 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.10 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 1.05 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.25 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 2.65 | 3.40 | 3.70 | +0.35 | +10.45% | 1 | 433 | 0.31 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 4.70 | 7.00 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.25 | -0.73 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 9.80 | 12.30 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.90 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 14.60 | 17.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 7/26/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 18.90 | 22.30 | 12.41 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 23.10 | 27.30 | 21.11 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 28.30 | 31.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 33.30 | 37.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 38.30 | 42.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 43.30 | 47.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 47.80 | 52.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 53.30 | 57.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 58.30 | 62.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |