Options Chain for PERRIGO CO PLC SHS (PRGO) - $31.94 as of 4/29/2024 4:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.00 | 19.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 17.50 | 14.50 | 16.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 20.00 | 12.10 | 13.10 | 11.60 | 0.00 | 0.00% | 0 | 28 | 1.56 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 4:00:07 PM EST |
| 22.50 | 9.70 | 10.50 | 5.19 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 4:00:07 PM EST |
| 25.00 | 7.10 | 8.20 | 7.00 | 0.00 | 0.00% | 0 | 142 | 1.04 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 27.50 | 5.30 | 7.60 | 4.16 | 0.00 | 0.00% | 0 | 1,070 | 0.69 | 0.94 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 4:00:07 PM EST |
| 30.00 | 3.10 | 3.40 | 3.18 | +0.33 | +11.58% | 172 | 15,051 | 0.48 | 0.81 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 32.50 | 1.50 | 1.65 | 1.50 | +0.27 | +21.96% | 22 | 2,430 | 0.47 | 0.57 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 35.00 | 0.50 | 0.65 | 0.55 | +0.10 | +22.23% | 17 | 3,251 | 0.45 | 0.29 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 14 | 2,272 | 0.44 | 0.11 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 574 | 0.65 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 4:00:07 PM EST |
| 42.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 42 | 0.87 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.91 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.56 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 4:00:07 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 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 104 | 1.63 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 360 | 0.92 | -0.01 | 0.01 | -0.01 | 4/23/2024 | 4/29/2024 4:00:07 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 31 | 787 | 0.58 | -0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | -0.22 | -35.49% | 70 | 2,271 | 0.50 | -0.19 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 32.50 | 1.10 | 1.25 | 1.30 | -0.30 | -18.75% | 11 | 755 | 0.47 | -0.43 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 35.00 | 1.90 | 2.85 | 2.85 | -1.95 | -40.63% | 12 | 89 | 0.47 | -0.71 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 4:00:07 PM EST |
| 37.50 | 4.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 12 | 0.49 | -0.89 | 0.05 | -0.02 | 4/9/2024 | 4/29/2024 4:00:07 PM EST |
| 40.00 | 7.00 | 7.70 | 7.22 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.02 | -0.01 | 1/29/2024 | 4/29/2024 4:00:07 PM EST |
| 42.50 | 9.10 | 11.10 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 45.00 | 11.80 | 13.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 47.50 | 13.90 | 15.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST | |||
| 50.00 | 16.50 | 18.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:07 PM EST |