Options Chain for QIAGEN NV COM SHS (QGEN) - $45.00 as of 5/30/2025 5:52:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.70 | 24.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 18.20 | 22.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 13.20 | 17.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 8.90 | 11.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 4.20 | 5.80 | 5.50 | +2.03 | +58.51% | 1 | 20 | 0.55 | 0.96 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 1.20 | 1.40 | 1.55 | +0.20 | +14.82% | 5 | 349 | 0.26 | 0.56 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | +0.03 | +30.00% | 76 | 3 | 0.29 | 0.07 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.05 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.04 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.95 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.44 | 0.14 | -0.03 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 4.40 | 5.40 | % | 0 | 0 | 0.50 | -0.93 | 0.04 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 8.20 | 11.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 60.00 | 12.90 | 16.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 65.00 | 17.80 | 21.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |