Options Chain for LIGAND PHARMACEUTICALS INC COM NEW (LGND) - $119.19 as of 11/22/2024 8:46:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.50 | 66.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 60.00 | 57.50 | 62.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 65.00 | 52.50 | 56.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 70.00 | 47.40 | 52.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 75.00 | 42.30 | 46.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 80.00 | 37.50 | 42.40 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 85.00 | 32.50 | 37.40 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 90.00 | 27.70 | 32.50 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 11/22/2024 4:00:05 PM EST | |||
| 95.00 | 23.00 | 27.50 | % | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.03 | 11/22/2024 4:00:05 PM EST | |||
| 100.00 | 18.50 | 22.40 | % | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.07 | 11/22/2024 4:00:05 PM EST | |||
| 105.00 | 13.50 | 18.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.07 | 10/30/2024 | 11/22/2024 4:00:05 PM EST |
| 110.00 | 10.50 | 12.70 | 12.70 | +2.70 | +27.00% | 1 | 5 | 0.40 | 0.75 | 0.02 | -0.09 | 11/22/2024 | 11/22/2024 4:00:05 PM EST |
| 115.00 | 6.00 | 10.00 | 7.26 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.65 | 0.02 | -0.10 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 120.00 | 3.90 | 7.40 | 1.92 | 0.00 | 0.00% | 0 | 206 | 0.44 | 0.51 | 0.03 | -0.10 | 11/19/2024 | 11/22/2024 4:00:05 PM EST |
| 125.00 | 1.00 | 5.40 | 2.90 | +1.20 | +70.59% | 1 | 8 | 0.40 | 0.37 | 0.03 | -0.09 | 11/22/2024 | 11/22/2024 4:00:05 PM EST |
| 130.00 | 0.20 | 4.50 | 4.55 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.24 | 0.02 | -0.07 | 11/8/2024 | 11/22/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 4.80 | 4.37 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.15 | 0.02 | -0.06 | 11/7/2024 | 11/22/2024 4:00:05 PM EST |
| 140.00 | 0.10 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.08 | 0.01 | -0.03 | 11/8/2024 | 11/22/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 100 | 0.56 | 0.04 | 0.01 | -0.02 | 11/8/2024 | 11/22/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 2.95 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.81 | 0.02 | 0.00 | -0.01 | 11/11/2024 | 11/22/2024 4:00:05 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/22/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 1.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.95 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 3.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 3.80 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.02 | 0.00 | -0.02 | 11/18/2024 | 11/22/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 2.30 | 2.40 | 0.00 | 0.00% | 0 | 24 | 0.87 | -0.05 | 0.01 | -0.03 | 11/4/2024 | 11/22/2024 4:00:05 PM EST |
| 100.00 | 0.10 | 1.10 | 4.10 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.11 | 0.01 | -0.07 | 11/1/2024 | 11/22/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | -0.15 | 0.01 | -0.07 | 11/22/2024 4:00:05 PM EST | |||
| 110.00 | 0.55 | 4.80 | % | 0 | 0 | 0.48 | -0.25 | 0.02 | -0.09 | 11/22/2024 4:00:05 PM EST | |||
| 115.00 | 1.20 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.35 | 0.02 | -0.10 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 120.00 | 4.30 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.49 | 0.03 | -0.10 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 125.00 | 6.40 | 10.50 | % | 0 | 0 | 0.39 | -0.63 | 0.03 | -0.09 | 11/22/2024 4:00:05 PM EST | |||
| 130.00 | 10.10 | 14.50 | % | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.07 | 11/22/2024 4:00:05 PM EST | |||
| 135.00 | 14.20 | 18.50 | % | 0 | 0 | 0.62 | -0.85 | 0.02 | -0.06 | 11/22/2024 4:00:05 PM EST | |||
| 140.00 | 18.80 | 22.70 | % | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.03 | 11/22/2024 4:00:05 PM EST | |||
| 145.00 | 23.90 | 28.00 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 11/22/2024 4:00:05 PM EST | |||
| 150.00 | 28.70 | 33.00 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 155.00 | 33.40 | 38.00 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 160.00 | 38.20 | 43.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 165.00 | 43.20 | 48.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 170.00 | 48.90 | 53.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 175.00 | 53.50 | 58.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 180.00 | 58.20 | 63.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST |