Options Chain for QIAGEN NV SHS NEW (QGEN) - $41.65 as of 4/29/2024 4:47:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 25.00 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 22.50 | 18.00 | 22.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 22.50 | 18.30 | 20.70 | % | 0 | 0 | EST | |||||||
| 25.00 | 15.60 | 20.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 25.00 | 15.90 | 18.20 | % | 0 | 1 | EST | |||||||
| 30.00 | 11.20 | 15.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 10.90 | 13.20 | % | 0 | 0 | EST | |||||||
| 35.00 | 6.40 | 7.80 | % | 0 | 0 | EST | |||||||
| 35.00 | 6.30 | 10.00 | 7.40 | +2.50 | +51.02% | 38 | 22 | 0.59 | 0.97 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 2.95 | 3.20 | 3.00 | +0.55 | +22.45% | 1 | 58 | 0.44 | 0.74 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 40.00 | 2.90 | 3.20 | % | 0 | 146 | EST | |||||||
| 45.00 | 0.65 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 16 | 4/15/2024 | EST | ||||
| 45.00 | 0.55 | 0.90 | 0.80 | +0.20 | +33.34% | 15 | 1,721 | 0.47 | 0.29 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 0.15 | 0.35 | 0.30 | +0.22 | +275.00% | 12 | 742 | 0.57 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 173 | 3/4/2024 | EST | ||||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 180 | 0.75 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | -0.10 | -90.91% | 10 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 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 | 1.25 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 84 | 0.58 | -0.03 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 6 | 4/15/2024 | EST | ||||
| 40.00 | 0.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 11 | 3/11/2024 | EST | ||||
| 40.00 | 0.50 | 0.75 | 0.70 | -0.15 | -17.65% | 412 | 241 | 0.42 | -0.26 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 2.50 | 4.90 | 5.20 | 0.00 | 0.00% | 0 | 142 | 0.88 | -0.71 | 0.08 | -0.04 | 4/12/2024 | 4/29/2024 4:00:01 PM EST |
| 45.00 | 1.25 | 4.20 | % | 0 | 0 | EST | |||||||
| 50.00 | 6.20 | 9.70 | % | 0 | 0 | 1.22 | -0.93 | 0.03 | -0.02 | 4/29/2024 4:00:01 PM EST | |||
| 50.00 | 7.40 | 8.90 | % | 0 | 0 | EST | |||||||
| 55.00 | 11.00 | 15.00 | % | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 55.00 | 11.90 | 14.30 | % | 0 | 0 | EST | |||||||
| 60.00 | 16.00 | 19.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 60.00 | 16.90 | 19.30 | % | 0 | 0 | EST | |||||||
| 65.00 | 21.00 | 25.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST |