Options Chain for HUTCHMED CHINA LTD SPONSORED ADS (HCM) - $16.36 as of 4/19/2024 3:59:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 10.90 | 13.90 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.50 | 8.30 | 11.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 10.00 | 4.80 | 8.20 | % | 0 | 0 | 2.89 | 0.98 | 0.01 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 12.50 | 3.50 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.90 | 0.04 | -0.02 | 4/11/2024 | 4/19/2024 4:00:02 PM EST |
| 15.00 | 1.50 | 3.50 | 2.40 | 0.00 | 0.00% | 0 | 16 | 1.46 | 0.72 | 0.08 | -0.03 | 4/17/2024 | 4/19/2024 4:00:02 PM EST |
| 17.50 | 0.30 | 2.05 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.49 | 0.09 | -0.04 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 20.00 | 0.05 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.30 | 0.08 | -0.03 | 3/21/2024 | 4/19/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 1.85 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.93 | 0.16 | 0.06 | -0.02 | 4/11/2024 | 4/19/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 5.00 | % | 0 | 0 | 3.95 | 0.08 | 0.04 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 4.38 | 0.02 | 0.01 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 8.84 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 5.00 | % | 0 | 0 | 6.26 | -0.02 | 0.01 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 12.50 | 0.05 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.17 | -0.10 | 0.04 | -0.02 | 2/21/2024 | 4/19/2024 4:00:02 PM EST |
| 15.00 | 0.10 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.28 | 0.08 | -0.03 | 4/5/2024 | 4/19/2024 4:00:02 PM EST |
| 17.50 | 1.30 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.85 | -0.51 | 0.09 | -0.04 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 20.00 | 3.10 | 5.40 | % | 0 | 0 | 1.82 | -0.70 | 0.08 | -0.03 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 5.40 | 8.50 | % | 0 | 0 | 2.50 | -0.84 | 0.06 | -0.02 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 7.90 | 11.00 | % | 0 | 0 | 2.80 | -0.92 | 0.04 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 12.90 | 16.00 | % | 0 | 0 | 3.26 | -0.98 | 0.01 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 18.00 | 21.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |