Options Chain for HARMONIC INC COM (HLIT) - $9.68 as of 4/19/2024 8:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 5.00 | 4.50 | 6.50 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 7.50 | 2.20 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.93 | 0.09 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 10.00 | 0.45 | 0.60 | 0.73 | 0.00 | 0.00% | 0 | 176 | 0.63 | 0.46 | 0.22 | -0.01 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.13 | +0.02 | +18.19% | 40 | 30 | 0.82 | 0.09 | 0.09 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 420 | 1.98 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 7.50 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.07 | 0.09 | 0.00 | 4/9/2024 | 4/19/2024 3:59:51 PM EST |
| 10.00 | 0.75 | 1.10 | 0.75 | +0.19 | +33.93% | 2 | 76 | 0.68 | -0.54 | 0.22 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 12.50 | 2.65 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 86 | 1.39 | -0.91 | 0.09 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 15.00 | 5.20 | 5.50 | % | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 17.50 | 7.60 | 8.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 20.00 | 10.20 | 10.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 22.50 | 12.60 | 13.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 25.00 | 15.10 | 15.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST |