Options Chain for PERRIGO CO PLC SHS (PRGO) - $27.15 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 14.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 11.00 | 14.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 8.00 | 10.90 | 7.74 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 6.60 | 7.60 | 4.88 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 4.60 | 5.60 | 4.00 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.99 | 0.03 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 2.35 | 2.55 | 2.22 | -0.03 | -1.34% | 2 | 561 | 0.39 | 0.80 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 0.80 | 1.00 | 0.80 | -0.10 | -11.12% | 10 | 1,047 | 0.37 | 0.44 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.10 | 0.15 | 0.17 | -0.02 | -10.53% | 11 | 675 | 0.30 | 0.14 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 924 | 0.51 | 0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3,794 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,074 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 133 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 3:59:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,002 | 1.55 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 300 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 390 | 0.48 | -0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 223 | 0.39 | -0.20 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 1.30 | 1.40 | 1.48 | +0.04 | +2.78% | 30 | 272 | 0.34 | -0.56 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 2.80 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.86 | 0.09 | -0.01 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 5.40 | 5.80 | 8.06 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.97 | 0.02 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 7.70 | 8.30 | 9.35 | 0.00 | 0.00% | 0 | 17 | 0.70 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 37.50 | 9.00 | 12.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 11.00 | 14.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.50 | 14.60 | 17.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 16.60 | 19.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 47.50 | 20.20 | 22.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 21.30 | 24.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |