Options Chain for HUTCHMED CHINA LTD SPONSORED ADS (HCM) - $16.75 as of 11/20/2024 4:09:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 11.00 | 15.30 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 8.50 | 12.80 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 6.00 | 10.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 3.50 | 7.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 1.30 | 5.30 | 2.40 | 0.00 | 0.00% | 0 | 50 | 2.49 | 0.96 | 0.15 | 0.00 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.60 | 5.00 | 1.45 | +0.45 | +45.00% | 5 | 5 | 0.82 | 0.51 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 1 | 3.12 | 0.25 | 0.08 | -0.01 | 11/4/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 1.84 | 0.11 | 0.05 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.04 | 0.02 | 0.00 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 2.68 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 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 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 12.50 | 0.00 | 2.00 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 4.50 | % | 0 | 0 | 2.94 | -0.04 | 0.15 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.50 | 0.25 | 4.60 | % | 0 | 0 | 2.07 | -0.49 | 0.13 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.70 | 4.60 | % | 0 | 0 | 1.07 | -0.75 | 0.08 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 3.30 | 6.50 | % | 0 | 0 | 0.87 | -0.89 | 0.05 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 5.00 | 9.00 | % | 0 | 0 | 1.07 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 10.00 | 14.00 | % | 0 | 0 | 0.02 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 14.50 | 19.00 | % | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |