Options Chain for PROTHENA CORP PLC SHS (PRTA) - $20.56 as of 4/26/2024 3:40:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.90 | 11.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 4.30 | 8.50 | % | 0 | 0 | 2.99 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 17.50 | 3.50 | 4.10 | % | 0 | 0 | 0.71 | 0.88 | 0.06 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 20.00 | 1.90 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.65 | 0.10 | -0.04 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.80 | 1.05 | 0.87 | +0.02 | +2.36% | 54 | 111 | 0.75 | 0.38 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.30 | 0.45 | 0.45 | +0.07 | +18.43% | 40 | 99 | 0.75 | 0.20 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.10 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.09 | 0.05 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.26 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 42 | 1.26 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 397 | 2.62 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:52 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 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.02 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 169 | 0.73 | -0.12 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.95 | 1.05 | 0.95 | -0.30 | -24.00% | 10 | 570 | 0.74 | -0.35 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 2.40 | 3.20 | 2.45 | -0.21 | -7.90% | 22 | 103 | 1.06 | -0.62 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 4.00 | 4.60 | 4.65 | 0.00 | 0.00% | 0 | 56 | 0.91 | -0.80 | 0.07 | -0.03 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 8.50 | 11.10 | 7.60 | 0.00 | 0.00% | 0 | 15 | 2.32 | -0.95 | 0.02 | -0.01 | 4/5/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 12.70 | 16.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.97 | -0.99 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 18.50 | 20.60 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 23.30 | 26.20 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 28.00 | 31.20 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |