Options Chain for HAEMONETICS CORP MASS COM (HAE) - $67.84 as of 5/30/2025 5:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.10 | 34.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 26.00 | 29.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 20.90 | 24.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 16.00 | 19.90 | 13.20 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 11.00 | 14.90 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.02 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 6.40 | 9.60 | 11.10 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.92 | 0.02 | -0.04 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 1.90 | 5.20 | 5.65 | 0.00 | 0.00% | 0 | 110 | 0.49 | 0.71 | 0.06 | -0.06 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.85 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 119 | 0.37 | 0.39 | 0.07 | -0.06 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.45 | 0.25 | -0.75 | -75.00% | 1 | 263 | 0.29 | 0.12 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 233 | 0.90 | 0.03 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 262 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:51 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 1.40 | 0.21 | 0.00 | 0.00% | 0 | 1,010 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 19 | 1.17 | -0.01 | 0.00 | -0.02 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.87 | -0.08 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 143 | 0.39 | -0.29 | 0.06 | -0.06 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 1.90 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.61 | 0.07 | -0.06 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 5.60 | 9.40 | 16.05 | 0.00 | 0.00% | 0 | 41 | 0.78 | -0.88 | 0.04 | -0.03 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 10.60 | 14.30 | 19.30 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.97 | 0.01 | -0.01 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 15.60 | 19.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 20.80 | 24.20 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 95.00 | 25.20 | 29.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 100.00 | 30.30 | 34.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 105.00 | 35.50 | 39.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 40.50 | 44.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 45.50 | 49.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 50.40 | 54.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 55.40 | 59.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 60.40 | 64.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 65.30 | 69.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |