Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $86.45 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 24.80 | 28.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 19.80 | 24.00 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 15.20 | 19.10 | 12.70 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.96 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 11.80 | 14.20 | 11.60 | +5.30 | +84.13% | 14 | 87 | 0.49 | 0.89 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 8.10 | 8.60 | 7.70 | +4.10 | +113.89% | 136 | 486 | 0.39 | 0.78 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 4.90 | 5.30 | 5.00 | +3.29 | +192.40% | 131 | 190 | 0.40 | 0.61 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 2.65 | 2.95 | 2.72 | +1.92 | +240.00% | 550 | 223 | 0.40 | 0.42 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 1.25 | 1.50 | 1.33 | +0.98 | +280.00% | 87 | 109 | 0.40 | 0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.55 | 0.70 | 0.62 | +0.42 | +210.00% | 43 | 165 | 0.40 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.20 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.08 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.03 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.56 | 0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.03 | -0.35 | -92.11% | 4 | 11 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 0.00 | 1.75 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 1.35 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 2.00 | 2.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.70 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.16 | -0.39 | -70.91% | 4 | 34 | 0.63 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.25 | 0.50 | 0.33 | -0.37 | -52.86% | 1 | 83 | 0.53 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.60 | 0.80 | 0.65 | -1.07 | -62.21% | 397 | 408 | 0.47 | -0.11 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 1.40 | 1.65 | 1.72 | -2.26 | -56.79% | 40 | 197 | 0.44 | -0.22 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 3.10 | 3.40 | 3.18 | -3.91 | -55.15% | 38 | 89 | 0.43 | -0.39 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 5.80 | 6.20 | 7.60 | -2.25 | -22.85% | 37 | 61 | 0.44 | -0.58 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 9.00 | 9.90 | 11.30 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.75 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 12.30 | 15.40 | 17.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.86 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 16.80 | 20.60 | 20.58 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.92 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 21.20 | 26.00 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 26.50 | 31.00 | 10.10 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 31.50 | 35.90 | 25.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 36.50 | 41.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 130.00 | 41.60 | 45.50 | 20.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 46.60 | 50.50 | 45.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 51.60 | 55.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 145.00 | 56.60 | 60.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 150.00 | 61.60 | 65.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 155.00 | 66.60 | 70.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 160.00 | 71.60 | 75.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 165.00 | 76.60 | 80.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 170.00 | 81.60 | 85.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |