Options Chain for QIAGEN NV SHS NEW (QGEN) - $41.08 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 | 21.00 | 24.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 18.70 | 21.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 17.50 | 19.90 | % | 0 | 0 | EST | |||||||
| 25.00 | 15.90 | 19.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 25.00 | 15.10 | 17.50 | % | 0 | 1 | EST | |||||||
| 30.00 | 10.80 | 14.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 10.10 | 12.50 | % | 0 | 0 | EST | |||||||
| 35.00 | 5.60 | 8.90 | % | 0 | 0 | EST | |||||||
| 35.00 | 6.60 | 9.50 | 4.90 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.97 | 0.02 | -0.01 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.45 | 2.70 | 2.45 | 0.00 | 0.00% | 0 | 58 | 0.39 | 0.70 | 0.09 | -0.04 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 2.50 | 2.75 | % | 0 | 146 | EST | |||||||
| 45.00 | 0.55 | 0.85 | 0.60 | -0.10 | -14.29% | 20 | 1,701 | 0.46 | 0.26 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 0.55 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 16 | 4/15/2024 | EST | ||||
| 50.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 173 | 3/4/2024 | EST | ||||
| 50.00 | 0.15 | 0.35 | 0.08 | -0.27 | -77.15% | 18 | 731 | 0.55 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.10 | 3.00 | 0.25 | 0.00 | 0.00% | 0 | 180 | 0.77 | 0.01 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 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 | 1.95 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 84 | 0.48 | -0.03 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 6 | 4/15/2024 | EST | ||||
| 40.00 | 0.70 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 11 | 3/11/2024 | EST | ||||
| 40.00 | 0.75 | 0.85 | 0.85 | -0.35 | -29.17% | 3 | 242 | 0.39 | -0.30 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 2.90 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 142 | 0.73 | -0.74 | 0.07 | -0.04 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 45.00 | 1.50 | 5.10 | % | 0 | 0 | EST | |||||||
| 50.00 | 7.40 | 11.00 | % | 0 | 0 | 1.39 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 6.50 | 9.80 | % | 0 | 0 | EST | |||||||
| 55.00 | 12.20 | 16.00 | % | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 12.70 | 15.10 | % | 0 | 0 | EST | |||||||
| 60.00 | 16.70 | 21.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 17.70 | 20.10 | % | 0 | 0 | EST | |||||||
| 65.00 | 22.30 | 25.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |