Options Chain for PROTHENA CORP PLC SHS (PRTA) - $14.40 as of 11/20/2024 8:36:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 11.20 | % | 0 | 0 | 6.05 | 0.98 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 5.00 | 9.00 | % | 0 | 0 | 4.43 | 0.89 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 3.50 | 7.50 | % | 0 | 0 | 3.99 | 0.79 | 0.03 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 2.40 | 6.50 | 6.15 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.69 | 0.03 | -0.05 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 2.80 | 5.40 | 2.90 | -0.50 | -14.71% | 4 | 9 | 2.80 | 0.59 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.70 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 39 | 2.43 | 0.50 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.50 | 3.70 | 1.95 | 0.00 | 0.00% | 0 | 130 | 2.29 | 0.42 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 2.90 | 1.80 | 0.00 | 0.00% | 0 | 1,084 | 3.13 | 0.36 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 2.35 | 1.40 | +0.30 | +27.28% | 52 | 142 | 2.60 | 0.30 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 790 | 2.45 | 0.22 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 162 | 3.33 | 0.16 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 131 | 3.32 | 0.11 | 0.02 | -0.03 | 9/30/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 55 | 3.41 | 0.08 | 0.02 | -0.02 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 73 | 3.42 | 0.06 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 3.69 | -0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 17 | 2.31 | -0.11 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 1.00 | 1.30 | 1.40 | -0.30 | -17.65% | 68 | 62 | 2.02 | -0.21 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 1.15 | 5.00 | 3.17 | 0.00 | 0.00% | 0 | 593 | 2.61 | -0.31 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 2.75 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 117 | 2.59 | -0.41 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 4.00 | 8.00 | 7.30 | 0.00 | 0.00% | 0 | 1,513 | 2.28 | -0.50 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 6.00 | 10.00 | 5.54 | 0.00 | 0.00% | 0 | 19 | 2.18 | -0.58 | 0.04 | -0.06 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 8.30 | 12.00 | 6.11 | 0.00 | 0.00% | 0 | 15 | 3.57 | -0.64 | 0.04 | -0.06 | 10/15/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 10.50 | 13.60 | 5.48 | 0.00 | 0.00% | 0 | 201 | 3.26 | -0.70 | 0.03 | -0.05 | 9/16/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 15.00 | 18.60 | 7.50 | 0.00 | 0.00% | 0 | 10 | 3.65 | -0.78 | 0.03 | -0.05 | 1/29/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 19.50 | 23.50 | 21.10 | 0.00 | 0.00% | 0 | 48 | 3.90 | -0.84 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 24.50 | 28.50 | 14.30 | 0.00 | 0.00% | 0 | 0 | 4.16 | -0.89 | 0.02 | -0.03 | 1/25/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 29.50 | 33.00 | % | 0 | 0 | 4.05 | -0.92 | 0.02 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 34.10 | 38.00 | % | 0 | 0 | 4.24 | -0.94 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST |