Options Chain for KONINKLIJKE PHILIPS N V NY REGIS SHS NEW (PHG) - $26.31 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 13.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 8.30 | 10.80 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 5.60 | 6.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 22.50 | 3.20 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.96 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 1.75 | 3.40 | % | 0 | 0 | 0.41 | 0.87 | 0.09 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 1.00 | 1.75 | 1.92 | 0.00 | 0.00% | 0 | 165 | 0.15 | 0.76 | 0.15 | -0.01 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.90 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.60 | 0.20 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 0.50 | 1.25 | 0.47 | +0.08 | +20.52% | 61 | 104 | 0.27 | 0.39 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 0.20 | 0.30 | 0.20 | +0.03 | +17.65% | 15 | 499 | 0.26 | 0.22 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 1 | 148 | 0.33 | 0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 3,600 | 0.33 | 0.04 | 0.05 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.39 | 0.02 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 0.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 78 | 0.44 | 0.00 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,223 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 824 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.30 | 0.07 | -0.03 | -30.00% | 10 | 176 | 0.48 | -0.04 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 24.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.13 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.20 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 1,535 | 0.42 | -0.24 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 26.00 | 0.50 | 0.60 | 0.62 | -0.20 | -24.39% | 11 | 53 | 0.24 | -0.40 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 27.00 | 1.05 | 4.40 | 1.40 | 0.00 | 0.00% | 0 | 18 | 0.80 | -0.61 | 0.20 | -0.01 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 28.00 | 1.15 | 2.55 | 1.95 | 0.00 | 0.00% | 0 | 256 | 0.28 | -0.78 | 0.15 | -0.01 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 29.00 | 1.95 | 4.60 | 1.80 | 0.00 | 0.00% | 0 | 296 | 0.56 | -0.89 | 0.09 | -0.01 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 3.30 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.05 | 0.00 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 31.00 | 3.10 | 7.00 | 4.91 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 32.00 | 4.30 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 33.00 | 4.60 | 9.00 | 2.10 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:04 PM EST |
| 34.00 | 7.60 | 9.70 | 2.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 8.40 | 11.00 | 8.05 | 0.00 | 0.00% | 0 | 10 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 36.00 | 7.80 | 12.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 37.00 | 10.10 | 12.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 38.00 | 9.90 | 13.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 39.00 | 12.60 | 14.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 40.00 | 13.10 | 15.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 4:00:04 PM EST |