Options Chain for QUIDELORTHO CORP COM (QDEL) - $39.64 as of 4/29/2024 11:33:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.40 | 20.60 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 22.50 | 17.90 | 18.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 25.00 | 15.10 | 15.70 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 30.00 | 10.60 | 10.90 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.94 | 0.01 | -0.03 | 4/5/2024 | 4/29/2024 11:58:56 AM EST |
| 35.00 | 6.50 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 88 | 0.92 | 0.81 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 40.00 | 3.20 | 3.50 | 3.50 | +0.55 | +18.65% | 7 | 179 | 0.86 | 0.59 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 45.00 | 1.35 | 1.50 | 1.50 | +0.30 | +25.00% | 223 | 695 | 0.82 | 0.34 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 50.00 | 0.50 | 0.60 | 0.60 | +0.18 | +42.86% | 26 | 94 | 0.83 | 0.16 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 55.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 100 | 0.82 | 0.06 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 11:58:56 AM EST |
| 60.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 40 | 1.01 | 0.02 | 0.01 | -0.01 | 4/11/2024 | 4/29/2024 11:58:56 AM EST |
| 65.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.01 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 11:58:56 AM EST |
| 30.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 56 | 0.97 | -0.06 | 0.01 | -0.03 | 4/24/2024 | 4/29/2024 11:58:56 AM EST |
| 35.00 | 0.95 | 1.10 | 1.00 | -0.25 | -20.00% | 21 | 258 | 0.91 | -0.19 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 40.00 | 2.70 | 2.90 | 2.75 | -0.55 | -16.67% | 8 | 264 | 0.86 | -0.41 | 0.05 | -0.09 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 45.00 | 5.70 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.66 | 0.05 | -0.08 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 50.00 | 9.80 | 10.10 | 10.40 | 0.00 | 0.00% | 0 | 29 | 0.83 | -0.84 | 0.03 | -0.05 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 55.00 | 14.40 | 14.80 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.94 | 0.02 | -0.03 | 4/10/2024 | 4/29/2024 11:58:56 AM EST |
| 60.00 | 19.40 | 19.70 | 20.20 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 65.00 | 24.40 | 24.70 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 70.00 | 27.90 | 30.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST |