Options Chain for HUTCHMED CHINA LTD SPONSORED ADS (HCM) - $14.21 as of 5/12/2025 3:16:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 5.00 | 6.50 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 7.50 | 4.00 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 8.51 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/12/2025 3:59:57 PM EST |
| 10.00 | 1.55 | 5.60 | % | 0 | 0 | 6.68 | 0.95 | 0.03 | -0.04 | 5/12/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 7.30 | 0.73 | 0.10 | -0.13 | 5/12/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 37 | 2.33 | 0.41 | 0.13 | -0.15 | 4/23/2025 | 5/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 2.00 | 0.90 | 0.00 | 0.00% | 0 | 8 | 5.30 | 0.18 | 0.09 | -0.11 | 4/22/2025 | 5/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.06 | 0.04 | -0.05 | 3/11/2025 | 5/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.02 | 0.02 | -0.02 | 3/7/2025 | 5/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 4.90 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.01 | 0.01 | -0.01 | 1/8/2025 | 5/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 28 | 3.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:57 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 | 5/12/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.05 | 0.03 | -0.04 | 5/12/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 3.80 | 1.97 | 0.00 | 0.00% | 0 | 10 | 8.65 | -0.27 | 0.10 | -0.13 | 4/11/2025 | 5/12/2025 3:59:57 PM EST |
| 15.00 | 0.45 | 2.60 | 3.43 | 0.00 | 0.00% | 0 | 27 | 3.82 | -0.59 | 0.13 | -0.15 | 4/11/2025 | 5/12/2025 3:59:57 PM EST |
| 17.50 | 1.00 | 4.30 | 2.50 | 0.00 | 0.00% | 0 | 17 | 4.40 | -0.82 | 0.09 | -0.11 | 3/6/2025 | 5/12/2025 3:59:57 PM EST |
| 20.00 | 3.60 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 21 | 5.51 | -0.94 | 0.04 | -0.05 | 3/6/2025 | 5/12/2025 3:59:57 PM EST |
| 22.50 | 6.10 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 3 | 6.62 | -0.98 | 0.02 | -0.02 | 1/30/2025 | 5/12/2025 3:59:57 PM EST |
| 25.00 | 8.60 | 11.80 | 9.70 | 0.00 | 0.00% | 0 | 2 | 5.91 | -0.99 | 0.01 | -0.01 | 1/7/2025 | 5/12/2025 3:59:57 PM EST |
| 30.00 | 13.60 | 17.90 | 9.80 | 0.00 | 0.00% | 0 | 3 | 9.01 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/12/2025 3:59:57 PM EST |