Options Chain for LANTHEUS HLDGS INC COM (LNTH) - $65.56 as of 4/29/2024 1:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 33.00 | 36.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 35.00 | 30.90 | 34.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 37.50 | 28.40 | 31.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:49 PM EST | |||
| 40.00 | 26.00 | 29.40 | 20.15 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.99 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 1:58:49 PM EST |
| 42.50 | 23.50 | 27.00 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 45.00 | 20.90 | 24.40 | % | 0 | 0 | 1.76 | 0.97 | 0.00 | -0.03 | 4/29/2024 1:58:49 PM EST | |||
| 47.50 | 18.50 | 22.10 | % | 0 | 0 | 1.71 | 0.95 | 0.01 | -0.04 | 4/29/2024 1:58:49 PM EST | |||
| 50.00 | 16.60 | 18.30 | 15.70 | 0.00 | 0.00% | 0 | 18 | 1.10 | 0.93 | 0.01 | -0.05 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 52.50 | 14.60 | 15.60 | 12.70 | 0.00 | 0.00% | 0 | 38 | 1.10 | 0.91 | 0.01 | -0.06 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 55.00 | 12.50 | 13.40 | 11.40 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.88 | 0.02 | -0.07 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 57.50 | 10.50 | 11.30 | 8.44 | 0.00 | 0.00% | 0 | 242 | 0.80 | 0.84 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 60.00 | 8.70 | 9.30 | 9.65 | +1.55 | +19.14% | 1 | 525 | 0.78 | 0.78 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 62.50 | 7.00 | 7.50 | 7.20 | +1.10 | +18.04% | 1 | 211 | 0.77 | 0.71 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 65.00 | 5.60 | 5.90 | 6.20 | +1.50 | +31.92% | 16 | 393 | 0.77 | 0.62 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 67.50 | 4.30 | 4.40 | 5.00 | +1.40 | +38.89% | 403 | 207 | 0.76 | 0.53 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 3.20 | 3.50 | 3.40 | +0.80 | +30.77% | 23 | 1,159 | 0.75 | 0.44 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 72.50 | 2.35 | 2.60 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.35 | 0.04 | -0.11 | 4/24/2024 | 4/29/2024 1:58:49 PM EST |
| 75.00 | 1.65 | 1.90 | 1.90 | +0.70 | +58.34% | 24 | 66 | 0.74 | 0.28 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 0.80 | 1.00 | 1.13 | +0.45 | +66.18% | 68 | 74 | 0.74 | 0.17 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 85.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.75 | 0.10 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 1 | 5 | 0.75 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 95.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:49 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 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:49 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.72 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:49 PM EST | |||
| 45.00 | 0.10 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 39 | 1.14 | -0.03 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 47.50 | 0.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 64 | 1.03 | -0.05 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 1:58:49 PM EST |
| 50.00 | 0.30 | 0.45 | 0.41 | -0.04 | -8.89% | 1 | 167 | 0.92 | -0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 52.50 | 0.45 | 0.60 | 0.66 | 0.00 | 0.00% | 0 | 137 | 0.88 | -0.09 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 55.00 | 0.70 | 0.90 | 0.70 | -0.20 | -22.23% | 2 | 208 | 0.84 | -0.12 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 57.50 | 1.05 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 186 | 0.82 | -0.16 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:49 PM EST |
| 60.00 | 1.60 | 1.85 | 1.85 | -0.25 | -11.91% | 1 | 307 | 0.78 | -0.22 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 62.50 | 2.30 | 2.55 | 2.78 | -0.07 | -2.46% | 3 | 299 | 0.80 | -0.29 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 65.00 | 3.30 | 3.50 | 2.91 | -1.05 | -26.52% | 266 | 113 | 0.76 | -0.38 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 67.50 | 4.40 | 4.70 | 4.40 | -1.70 | -27.87% | 41 | 101 | 0.75 | -0.47 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 70.00 | 5.80 | 6.20 | 6.20 | -0.70 | -10.15% | 32 | 18 | 0.75 | -0.56 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 1:58:49 PM EST |
| 72.50 | 7.30 | 7.80 | % | 0 | 0 | 0.73 | -0.65 | 0.04 | -0.11 | 4/29/2024 1:58:49 PM EST | |||
| 75.00 | 9.20 | 9.90 | 15.52 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.72 | 0.03 | -0.10 | 3/15/2024 | 4/29/2024 1:58:49 PM EST |
| 80.00 | 13.40 | 14.60 | % | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.08 | 4/29/2024 1:58:49 PM EST | |||
| 85.00 | 16.90 | 19.70 | % | 0 | 0 | 1.27 | -0.90 | 0.02 | -0.06 | 4/29/2024 1:58:49 PM EST | |||
| 90.00 | 22.00 | 24.70 | % | 0 | 0 | 1.37 | -0.94 | 0.01 | -0.04 | 4/29/2024 1:58:49 PM EST | |||
| 95.00 | 25.80 | 29.70 | % | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.02 | 4/29/2024 1:58:49 PM EST |