Options Chain for HARMONIC INC COM (HLIT) - $9.20 as of 4/26/2024 3:19:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.50 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 5.00 | 2.75 | 5.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 7.50 | 1.50 | 2.20 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.90 | 0.10 | -0.01 | 4/18/2024 | 4/26/2024 3:59:37 PM EST |
| 10.00 | 0.35 | 0.50 | 0.50 | +0.05 | +11.12% | 523 | 210 | 0.79 | 0.39 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 20 | 71 | 0.91 | 0.06 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 420 | 1.12 | 0.01 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:37 PM EST |
| 17.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:37 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 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 | 6.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 7.50 | 0.10 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.10 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 10.00 | 1.00 | 2.10 | 1.10 | +0.15 | +15.79% | 10 | 79 | 0.73 | -0.61 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 12.50 | 2.95 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 86 | 1.64 | -0.94 | 0.08 | -0.01 | 4/18/2024 | 4/26/2024 3:59:37 PM EST |
| 15.00 | 4.30 | 6.10 | % | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 17.50 | 7.00 | 8.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 20.00 | 9.60 | 12.30 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 22.50 | 11.80 | 13.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 25.00 | 15.50 | 15.90 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |