Options Chain for HAEMONETICS CORP MASS COM (HAE) - $63.19 as of 3/31/2025 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.50 | 29.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 21.70 | 24.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 16.70 | 19.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 11.80 | 14.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 7.00 | 9.80 | % | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.04 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 4.40 | 4.80 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.74 | 0.05 | -0.08 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 1.45 | 1.75 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.42 | 0.07 | -0.07 | 3/18/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 539 | 0.41 | 0.15 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.03 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.27 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.07 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.90 | 1.15 | 0.69 | 0.00 | 0.00% | 0 | 104 | 0.48 | -0.26 | 0.05 | -0.08 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 3.00 | 3.30 | 3.01 | +0.60 | +24.90% | 18 | 2,575 | 0.44 | -0.58 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 6.40 | 8.50 | 5.00 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.85 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 11.10 | 13.40 | 11.19 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.97 | 0.01 | -0.01 | 3/19/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 16.00 | 18.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 20.90 | 23.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 90.00 | 25.60 | 28.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 95.00 | 30.60 | 33.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 100.00 | 35.60 | 38.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |