Options Chain for QIAGEN NV SHS NEW (QGEN) - $42.09 as of 11/20/2024 8:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.70 | 21.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 15.30 | 19.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 10.40 | 14.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 35.00 | 5.50 | 9.00 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 2.65 | 3.10 | 2.95 | +1.25 | +73.53% | 6 | 27 | 0.32 | 0.77 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 45.00 | 0.35 | 0.45 | 0.36 | +0.15 | +71.43% | 1,703 | 3,711 | 0.27 | 0.21 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 0.35 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1,905 | 0.27 | -0.23 | 0.10 | -0.02 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 45.00 | 2.85 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.79 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 50.00 | 7.00 | 9.50 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 55.00 | 11.80 | 14.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 60.00 | 16.30 | 19.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 65.00 | 21.10 | 24.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |