Options Chain for QUIDELORTHO CORP COM (QDEL) - $39.69 as of 4/26/2024 3:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.10 | 22.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 16.80 | 18.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 14.60 | 14.90 | % | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 30.00 | 8.90 | 10.20 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.91 | 0.02 | -0.03 | 4/5/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 5.10 | 6.10 | 6.40 | +0.30 | +4.92% | 1 | 87 | 1.35 | 0.76 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 40.00 | 2.90 | 3.10 | 2.95 | +0.12 | +4.24% | 14 | 178 | 0.84 | 0.51 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 1.25 | 1.30 | 1.20 | 0.00 | 0.00% | 141 | 634 | 0.82 | 0.27 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 0.45 | 0.55 | 0.42 | -0.01 | -2.33% | 5 | 89 | 0.82 | 0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 100 | 0.79 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.01 | 0.01 | 0.01 | -0.01 | 4/11/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:46 PM EST |
| 30.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 56 | 0.86 | -0.09 | 0.02 | -0.03 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 1.10 | 1.30 | 1.25 | +0.25 | +25.00% | 7 | 251 | 0.83 | -0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 40.00 | 3.10 | 3.30 | 3.30 | +0.10 | +3.13% | 11 | 256 | 0.79 | -0.49 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 6.40 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 51 | 0.73 | -0.73 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 9.50 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 29 | 1.10 | -0.88 | 0.03 | -0.03 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 14.30 | 16.30 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.96 | 0.01 | -0.02 | 4/10/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 20.20 | 21.90 | 20.20 | +3.25 | +19.18% | 4 | 0 | 1.48 | -0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 23.90 | 27.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 70.00 | 28.80 | 32.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |