Options Chain for HAEMONETICS CORP MASS COM (HAE) - $92.13 as of 5/2/2024 9:54:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.00 | 54.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:50 PM EST | |||
| 45.00 | 45.00 | 49.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 50.00 | 40.00 | 44.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 55.00 | 35.00 | 39.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 60.00 | 30.00 | 34.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 65.00 | 25.10 | 30.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 70.00 | 20.50 | 24.90 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 4/12/2024 | 5/1/2024 3:59:50 PM EST |
| 75.00 | 15.70 | 20.00 | 8.50 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.96 | 0.01 | -0.05 | 3/21/2024 | 5/1/2024 3:59:50 PM EST |
| 80.00 | 11.70 | 15.30 | 4.70 | 0.00 | 0.00% | 0 | 188 | 1.01 | 0.91 | 0.01 | -0.08 | 4/19/2024 | 5/1/2024 3:59:50 PM EST |
| 85.00 | 8.30 | 10.50 | 3.90 | 0.00 | 0.00% | 0 | 438 | 0.61 | 0.80 | 0.03 | -0.11 | 4/24/2024 | 5/1/2024 3:59:50 PM EST |
| 90.00 | 3.10 | 6.30 | 4.70 | 0.00 | 0.00% | 0 | 555 | 0.50 | 0.63 | 0.04 | -0.13 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 95.00 | 1.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 468 | 0.50 | 0.42 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 100.00 | 0.10 | 2.30 | 0.93 | 0.00 | 0.00% | 0 | 52 | 0.51 | 0.25 | 0.03 | -0.11 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 4.50 | % | 0 | 0 | 0.75 | 0.13 | 0.02 | -0.07 | 5/1/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 3.90 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.05 | 0.01 | -0.03 | 3/18/2024 | 5/1/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.52 | 0.04 | 0.01 | -0.03 | 4/15/2024 | 5/1/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.55 | 0.02 | 0.00 | -0.02 | 4/23/2024 | 5/1/2024 3:59:50 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 | 2.85 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.85 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.90 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.90 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.90 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.95 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 192 | 1.47 | -0.01 | 0.00 | -0.03 | 4/22/2024 | 5/1/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.69 | -0.04 | 0.01 | -0.05 | 4/24/2024 | 5/1/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1,164 | 0.88 | -0.09 | 0.01 | -0.08 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 85.00 | 1.20 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 522 | 0.57 | -0.20 | 0.03 | -0.11 | 4/26/2024 | 5/1/2024 3:59:50 PM EST |
| 90.00 | 2.35 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.37 | 0.04 | -0.13 | 5/1/2024 | 5/1/2024 3:59:50 PM EST |
| 95.00 | 4.70 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.58 | 0.04 | -0.13 | 4/29/2024 | 5/1/2024 3:59:50 PM EST |
| 100.00 | 6.50 | 11.00 | % | 0 | 0 | 0.61 | -0.75 | 0.03 | -0.11 | 5/1/2024 3:59:50 PM EST | |||
| 105.00 | 11.00 | 15.00 | % | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.07 | 5/1/2024 3:59:50 PM EST | |||
| 110.00 | 15.50 | 20.00 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 115.00 | 20.50 | 25.00 | % | 0 | 0 | 1.16 | -0.96 | 0.01 | -0.03 | 5/1/2024 3:59:50 PM EST | |||
| 120.00 | 25.20 | 30.00 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 5/1/2024 3:59:50 PM EST |