Options Chain for PERRIGO CO PLC SHS (PRGO) - $31.27 as of 4/25/2024 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 17.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 17.50 | 13.10 | 15.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 20.00 | 10.70 | 11.50 | 11.60 | 0.00 | 0.00% | 0 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:01 PM EST |
| 22.50 | 8.10 | 10.40 | 5.19 | 0.00 | 0.00% | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/25/2024 4:00:01 PM EST |
| 25.00 | 5.80 | 6.70 | 7.00 | +2.00 | +40.00% | 6 | 143 | 0.83 | 0.96 | 0.02 | -0.01 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 27.50 | 4.00 | 4.30 | 4.16 | +0.86 | +26.07% | 352 | 1,409 | 0.52 | 0.87 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 30.00 | 2.10 | 2.25 | 2.78 | +0.62 | +28.71% | 3 | 14,985 | 0.47 | 0.67 | 0.10 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 32.50 | 0.80 | 0.95 | 1.00 | +0.20 | +25.00% | 20 | 2,370 | 0.44 | 0.39 | 0.12 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 35.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 12 | 3,278 | 0.45 | 0.17 | 0.07 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,272 | 0.46 | 0.07 | 0.04 | -0.01 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 50 | 579 | 0.56 | 0.02 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.93 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/25/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/25/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 104 | 1.37 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 4:00:01 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 360 | 0.62 | -0.04 | 0.02 | -0.01 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 27.50 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 787 | 0.55 | -0.13 | 0.06 | -0.02 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 30.00 | 0.75 | 0.90 | 0.75 | -0.45 | -37.50% | 13 | 2,233 | 0.47 | -0.33 | 0.10 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 32.50 | 1.95 | 2.10 | 1.85 | -0.74 | -28.58% | 11 | 666 | 0.44 | -0.61 | 0.12 | -0.03 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 35.00 | 3.10 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 89 | 0.54 | -0.83 | 0.07 | -0.02 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 37.50 | 5.80 | 8.00 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.93 | 0.04 | -0.01 | 4/9/2024 | 4/25/2024 4:00:01 PM EST |
| 40.00 | 8.50 | 10.10 | 7.22 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 1/29/2024 | 4/25/2024 4:00:01 PM EST |
| 42.50 | 9.10 | 12.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 45.00 | 13.00 | 15.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 47.50 | 15.70 | 16.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 50.00 | 18.00 | 18.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |