Options Chain for PROTHENA CORP PLC SHS (PRTA) - $20.87 as of 4/29/2024 2:03:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 11.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 15.00 | 5.70 | 8.50 | % | 0 | 0 | 2.82 | 0.99 | 0.01 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 17.50 | 3.90 | 4.20 | % | 0 | 0 | 0.96 | 0.90 | 0.04 | -0.03 | 4/29/2024 1:58:33 PM EST | |||
| 20.00 | 2.10 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.71 | 0.09 | -0.04 | 4/23/2024 | 4/29/2024 1:58:33 PM EST |
| 22.50 | 0.95 | 1.10 | 1.25 | +0.38 | +43.68% | 36 | 122 | 0.75 | 0.45 | 0.11 | -0.05 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 25.00 | 0.40 | 0.45 | 0.50 | +0.05 | +11.12% | 36 | 138 | 0.78 | 0.24 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 63 | 0.87 | 0.05 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 1:58:33 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.28 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:33 PM EST |
| 40.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 42 | 1.29 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:33 PM EST |
| 45.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:58:33 PM EST |
| 50.00 | 0.00 | 0.50 | 0.61 | 0.00 | 0.00% | 0 | 397 | 2.48 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/29/2024 1:58:33 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 | 2.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:33 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.61 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 1:58:33 PM EST |
| 17.50 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 1 | 169 | 0.81 | -0.10 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 20.00 | 0.75 | 0.90 | 0.75 | -0.20 | -21.06% | 65 | 580 | 0.81 | -0.29 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 22.50 | 2.05 | 2.25 | 1.85 | -0.60 | -24.49% | 6 | 103 | 0.64 | -0.55 | 0.11 | -0.05 | 4/29/2024 | 4/29/2024 1:58:33 PM EST |
| 25.00 | 3.70 | 4.20 | 4.65 | 0.00 | 0.00% | 0 | 56 | 0.85 | -0.76 | 0.08 | -0.04 | 4/19/2024 | 4/29/2024 1:58:33 PM EST |
| 30.00 | 8.40 | 9.90 | 7.60 | 0.00 | 0.00% | 0 | 10 | 2.07 | -0.95 | 0.03 | -0.01 | 4/5/2024 | 4/29/2024 1:58:33 PM EST |
| 35.00 | 13.40 | 15.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.90 | -0.99 | 0.00 | 0.00 | 2/27/2024 | 4/29/2024 1:58:33 PM EST |
| 40.00 | 18.40 | 20.50 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 45.00 | 23.30 | 24.80 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST | |||
| 50.00 | 26.60 | 30.30 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:33 PM EST |