Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $65.20 as of 4/26/2024 3:27:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 31.40 | 35.20 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 35.00 | 29.10 | 33.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 37.50 | 26.40 | 30.70 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:30 PM EST | |||
| 40.00 | 24.00 | 28.20 | 20.15 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.99 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:30 PM EST |
| 42.50 | 21.50 | 25.30 | % | 0 | 0 | 1.92 | 0.98 | 0.00 | -0.02 | 4/26/2024 3:59:30 PM EST | |||
| 45.00 | 19.10 | 22.90 | % | 0 | 0 | 1.77 | 0.97 | 0.00 | -0.02 | 4/26/2024 3:59:30 PM EST | |||
| 47.50 | 16.60 | 20.50 | % | 0 | 0 | 1.61 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:30 PM EST | |||
| 50.00 | 14.20 | 18.00 | 15.70 | 0.00 | 0.00% | 0 | 18 | 1.44 | 0.93 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 52.50 | 13.40 | 14.20 | 12.70 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.90 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 55.00 | 11.20 | 11.90 | 11.40 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.85 | 0.02 | -0.07 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 57.50 | 9.50 | 10.50 | 8.44 | 0.00 | 0.00% | 0 | 242 | 0.92 | 0.80 | 0.02 | -0.08 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 60.00 | 7.70 | 8.00 | 8.10 | +0.30 | +3.85% | 1 | 526 | 0.74 | 0.73 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 62.50 | 6.10 | 6.30 | 6.10 | +0.40 | +7.02% | 8 | 213 | 0.72 | 0.65 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 65.00 | 4.60 | 4.80 | 4.70 | +0.30 | +6.82% | 38 | 364 | 0.69 | 0.56 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 67.50 | 3.50 | 3.70 | 3.60 | +0.70 | +24.14% | 5 | 205 | 0.70 | 0.47 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 70.00 | 2.55 | 2.70 | 2.60 | +0.23 | +9.71% | 146 | 1,021 | 0.69 | 0.38 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 72.50 | 1.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.29 | 0.03 | -0.09 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 75.00 | 1.25 | 1.45 | 1.20 | 0.00 | 0.00% | 4 | 66 | 0.68 | 0.22 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 80.00 | 0.60 | 0.75 | 0.68 | 0.00 | 0.00% | 10 | 64 | 0.69 | 0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 85.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.69 | 0.06 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 90.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.03 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 95.00 | 0.05 | 0.20 | 0.35 | % | 15 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:30 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | -0.05 | -50.00% | 10 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 40.00 | 0.05 | 1.25 | 0.11 | % | 2 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:30 PM EST | |
| 42.50 | 0.05 | 0.75 | % | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.02 | 4/26/2024 3:59:30 PM EST | |||
| 45.00 | 0.10 | 1.20 | 0.23 | -0.37 | -61.67% | 1 | 38 | 1.11 | -0.03 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 47.50 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.85 | -0.05 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:30 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 167 | 0.83 | -0.07 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:30 PM EST |
| 52.50 | 0.60 | 0.75 | 0.66 | -0.39 | -37.15% | 1 | 137 | 0.80 | -0.10 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 55.00 | 0.90 | 1.05 | 0.90 | -0.40 | -30.77% | 1 | 208 | 0.77 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 57.50 | 1.35 | 1.55 | 1.45 | +0.01 | +0.70% | 2 | 186 | 0.75 | -0.20 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 60.00 | 2.00 | 2.20 | 2.10 | -0.45 | -17.65% | 4 | 305 | 0.73 | -0.27 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 62.50 | 2.80 | 3.10 | 2.85 | -0.45 | -13.64% | 5 | 299 | 0.71 | -0.35 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 65.00 | 3.90 | 4.10 | 3.96 | -0.24 | -5.72% | 1 | 112 | 0.70 | -0.44 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 67.50 | 5.20 | 5.50 | 6.10 | 0.00 | 0.00% | 0 | 101 | 0.69 | -0.53 | 0.04 | -0.10 | 4/24/2024 | 4/26/2024 3:59:30 PM EST |
| 70.00 | 6.70 | 7.10 | 6.90 | -1.34 | -16.27% | 5 | 13 | 0.69 | -0.62 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:30 PM EST |
| 72.50 | 7.70 | 10.10 | % | 0 | 0 | 0.72 | -0.71 | 0.03 | -0.09 | 4/26/2024 3:59:30 PM EST | |||
| 75.00 | 9.90 | 11.50 | 15.52 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.78 | 0.03 | -0.07 | 3/15/2024 | 4/26/2024 3:59:30 PM EST |
| 80.00 | 14.20 | 16.10 | % | 0 | 0 | 0.70 | -0.88 | 0.02 | -0.05 | 4/26/2024 3:59:30 PM EST | |||
| 85.00 | 17.90 | 21.60 | % | 0 | 0 | 1.23 | -0.94 | 0.01 | -0.03 | 4/26/2024 3:59:30 PM EST | |||
| 90.00 | 22.70 | 27.00 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:30 PM EST | |||
| 95.00 | 27.80 | 31.40 | % | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:30 PM EST |