Options Chain for HOLOGIC INC COM (HOLX) - $79.18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 42.00 | 45.10 | 49.00 | 0.00 | 0.00% | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 36.20 | 40.20 | 37.30 | 0.00 | 0.00% | 0 | 13 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 31.20 | 35.20 | % | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 28.80 | 32.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 26.30 | 30.20 | % | 0 | 20 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 21.50 | 25.10 | 20.98 | 0.00 | 0.00% | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 16.40 | 20.10 | 20.61 | 0.00 | 0.00% | 0 | 43 | 0.64 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 12.30 | 15.40 | 18.59 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.97 | 0.01 | -0.02 | 9/9/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 8.40 | 10.00 | 8.65 | 0.00 | 0.00% | 0 | 186 | 0.43 | 0.90 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 4.90 | 8.10 | 7.28 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.84 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 4.30 | 4.60 | 5.11 | 0.00 | 0.00% | 0 | 224 | 0.28 | 0.74 | 0.06 | -0.04 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 2.60 | 2.80 | 2.60 | -0.40 | -13.34% | 13 | 117 | 0.25 | 0.58 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 1.40 | 1.60 | 1.49 | -0.42 | -21.99% | 26 | 581 | 0.25 | 0.40 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 0.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 185 | 0.25 | 0.28 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.35 | 0.55 | 0.41 | -0.09 | -18.00% | 12 | 1,244 | 0.26 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 0.20 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 178 | 0.28 | 0.13 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 1,674 | 0.30 | 0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 0.50 | % | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 168 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 79 | 0.67 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.05 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 393 | 0.39 | -0.03 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 270 | 0.31 | -0.10 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 0.50 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 88 | 0.29 | -0.16 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.95 | 1.15 | 0.95 | +0.15 | +18.75% | 1 | 602 | 0.27 | -0.26 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 1.70 | 1.95 | 1.90 | +0.49 | +34.76% | 6 | 629 | 0.25 | -0.42 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 3.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 905 | 0.24 | -0.60 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 3.20 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 161 | 0.21 | -0.72 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 5.20 | 7.50 | 7.47 | 0.00 | 0.00% | 0 | 62 | 0.16 | -0.81 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 7.80 | 11.40 | % | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 10.60 | 14.00 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 15.30 | 19.00 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 7/31/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 20.70 | 23.40 | 19.71 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 25.00 | 29.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 30.00 | 33.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 35.00 | 39.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 40.00 | 44.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |