Options Chain for HUTCHMED CHINA LTD SPONSORED ADS (HCM) - $15.11 as of 3/28/2025 8:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 8.00 | 12.50 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 5.50 | 10.00 | % | 0 | 0 | 5.42 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 3.00 | 7.50 | % | 0 | 0 | 3.85 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 0.75 | 5.50 | % | 0 | 0 | 3.11 | 0.80 | 0.06 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 3.44 | 0.58 | 0.09 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.10 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.31 | 0.38 | 0.08 | -0.04 | 3/21/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 4.90 | % | 0 | 0 | 4.46 | 0.22 | 0.07 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 4.82 | 0.12 | 0.05 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 5.13 | 0.06 | 0.03 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 4.90 | % | 0 | 0 | 5.61 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 9.87 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 6.92 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 4.50 | % | 0 | 0 | 4.72 | -0.20 | 0.06 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.50 | -0.42 | 0.09 | -0.04 | 3/7/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 0.60 | 4.90 | % | 0 | 0 | 2.46 | -0.62 | 0.08 | -0.04 | 3/28/2025 3:59:48 PM EST | |||
| 20.00 | 2.55 | 7.00 | % | 0 | 0 | 2.65 | -0.78 | 0.07 | -0.03 | 3/28/2025 3:59:48 PM EST | |||
| 22.50 | 5.00 | 9.50 | % | 0 | 0 | 3.01 | -0.88 | 0.05 | -0.02 | 3/28/2025 3:59:48 PM EST | |||
| 25.00 | 7.50 | 11.80 | % | 0 | 0 | 3.24 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 13.50 | 15.90 | % | 0 | 0 | 2.95 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST |