Options Chain for HAIN CELESTIAL GROUP INC COM (HAIN) - $6.09 as of 4/26/2024 3:18:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.00 | 4.30 | % | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 3.00 | 3.10 | 3.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 2.00 | 2.35 | 2.00 | 0.00 | 0.00% | 0 | 8 | 1.85 | 1.00 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 5.00 | 1.15 | 1.35 | 1.10 | -0.05 | -4.35% | 1 | 20 | 1.11 | 0.93 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 6.00 | 0.40 | 0.50 | 0.46 | +0.01 | +2.23% | 55 | 595 | 0.61 | 0.61 | 0.42 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 10 | 178 | 0.60 | 0.22 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 150 | 1.79 | 0.05 | 0.11 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 97 | 1.22 | 0.01 | 0.02 | 0.00 | 4/12/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 133 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 66 | 3.04 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 110 | 3.21 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.36 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 7 | 3.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 5 | 2.79 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.07 | 0.15 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 6.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 453 | 0.61 | -0.39 | 0.42 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 7.00 | 0.80 | 1.00 | 0.95 | +0.05 | +5.56% | 5 | 70 | 0.64 | -0.78 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 8.00 | 0.95 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 101 | 2.90 | -0.95 | 0.11 | 0.00 | 3/27/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 2.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 259 | 1.69 | -0.99 | 0.02 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 52 | 1.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 4.70 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 30 | 1.92 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:04 PM EST |
| 12.00 | 4.80 | 6.00 | % | 0 | 32 | 3.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 13.00 | 6.70 | 7.00 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 7.70 | 9.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 8.60 | 9.00 | 8.84 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 9.70 | 10.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.00 | 10.70 | 11.00 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 18.00 | 11.70 | 12.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 19.00 | 12.60 | 14.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 13.70 | 14.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |