Options Chain for HALOZYME THERAPEUTICS INC COM (HALO) - $38.57 as of 4/29/2024 1:18:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.50 | 21.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 22.50 | 15.90 | 18.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 25.00 | 13.50 | 16.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 30.00 | 8.50 | 11.50 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 35.00 | 3.60 | 5.30 | 5.01 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.86 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 2:58:53 PM EST |
| 40.00 | 0.90 | 1.15 | 1.35 | +0.35 | +35.00% | 16 | 1,233 | 0.44 | 0.43 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 2:58:53 PM EST |
| 45.00 | 0.10 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.07 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 2:58:53 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 4/29/2024 2:58:53 PM EST | |||
| 35.00 | 0.20 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 381 | 0.49 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 2:58:53 PM EST |
| 40.00 | 2.10 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 107 | 0.45 | -0.57 | 0.10 | -0.04 | 4/25/2024 | 4/29/2024 2:58:53 PM EST |
| 45.00 | 5.60 | 8.40 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.31 | -0.93 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 2:58:53 PM EST |
| 50.00 | 10.60 | 12.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 55.00 | 15.80 | 17.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST | |||
| 60.00 | 20.50 | 22.60 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:53 PM EST |