Options Chain for HARMONIC INC COM (HLIT) - $12.04 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 10.80 | 9.25 | 0.00 | 0.00% | 0 | 11 | 8.22 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:39 PM EST |
| 5.00 | 6.80 | 8.20 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 4.30 | 5.70 | 7.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 2.10 | 2.45 | 2.25 | +0.15 | +7.15% | 6 | 64 | 0.55 | 0.96 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 32 | 2,943 | 0.37 | 0.41 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 195 | 0.58 | 0.03 | 0.05 | 0.00 | 11/11/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 1 | 3.36 | 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 | 1.00 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 0.00 | 0.25 | 0.10 | +0.05 | +100.00% | 10 | 59 | 0.56 | -0.04 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 53 | 0.48 | -0.59 | 0.29 | -0.01 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 2.70 | 3.20 | % | 0 | 0 | 0.70 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.50 | 5.10 | 5.80 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 6.20 | 8.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 22.50 | 10.00 | 10.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 25.00 | 11.20 | 14.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 30.00 | 17.50 | 19.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 21.70 | 24.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |