Options Chain for IMMUNOCORE HLDGS PLC ADS (IMCR) - $27.91 as of 1/15/2025 8:54:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.50 | 13.50 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 20.00 | 7.00 | 11.00 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 22.50 | 4.40 | 8.50 | % | 0 | 0 | 5.26 | 0.98 | 0.01 | -0.02 | 1/14/2025 3:59:49 PM EST | |||
| 25.00 | 2.75 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.89 | 0.06 | -0.11 | 1/2/2025 | 1/14/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 15 | 3.14 | 0.35 | 0.12 | -0.20 | 12/13/2024 | 1/14/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 178 | 6.77 | 0.04 | 0.03 | -0.04 | 12/10/2024 | 1/14/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.90 | 0.30 | 0.00 | 0.00% | 0 | 9 | 5.91 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/14/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 23 | 8.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 1/14/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 14 | 4.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/14/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 4.90 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/14/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 4.90 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/14/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/14/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 4.90 | 1.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 1/14/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 4.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 1/14/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 1/14/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.15 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 1/14/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 4.90 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 1/14/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 4.90 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/14/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 4.90 | 1.05 | 0.00 | 0.00% | 0 | 2 | 8.43 | -0.02 | 0.01 | -0.02 | 10/8/2024 | 1/14/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 38 | 2.16 | -0.11 | 0.06 | -0.11 | 11/5/2024 | 1/14/2025 3:59:49 PM EST |
| 30.00 | 0.50 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 70 | 1.70 | -0.65 | 0.12 | -0.20 | 12/23/2024 | 1/14/2025 3:59:49 PM EST |
| 35.00 | 5.50 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 9 | 2.89 | -0.96 | 0.03 | -0.04 | 12/20/2024 | 1/14/2025 3:59:49 PM EST |
| 40.00 | 9.00 | 13.30 | 1.05 | 0.00 | 0.00% | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 1/14/2025 3:59:49 PM EST |
| 45.00 | 14.00 | 18.40 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 50.00 | 19.00 | 23.40 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 55.00 | 24.00 | 28.00 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 60.00 | 29.00 | 32.90 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 65.00 | 34.00 | 38.40 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 70.00 | 39.00 | 43.50 | % | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 75.00 | 44.00 | 48.90 | % | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 80.00 | 49.00 | 53.90 | % | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 85.00 | 54.00 | 58.90 | % | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 90.00 | 59.00 | 63.90 | % | 0 | 0 | 9.94 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 95.00 | 64.00 | 68.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 100.00 | 69.00 | 73.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST | |||
| 105.00 | 74.00 | 78.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2025 3:59:49 PM EST |