Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $26.22 as of 11/20/2024 8:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 13.80 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 6.50 | 11.30 | 11.40 | 0.00 | 0.00% | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 4.20 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 11 | 1.84 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 1.90 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.99 | 0.02 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 3.50 | 1.61 | -0.09 | -5.30% | 1 | 249 | 0.94 | 0.78 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.15 | 0.30 | 0.25 | +0.01 | +4.17% | 23 | 182 | 0.21 | 0.27 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 21 | 1,038 | 0.34 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 381 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 358 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 85 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 2 | 43 | 0.43 | -0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.20 | 0.40 | 0.32 | -0.08 | -20.00% | 2 | 881 | 0.27 | -0.22 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 2.20 | 2.68 | 0.00 | 0.00% | 0 | 65 | 0.50 | -0.73 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 1.55 | 6.00 | 2.50 | 0.00 | 0.00% | 0 | 11 | 1.20 | -0.97 | 0.03 | 0.00 | 7/26/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 4.00 | 8.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 6.50 | 11.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.50 | 9.00 | 13.50 | % | 0 | 8 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 11.50 | 16.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.50 | 14.00 | 18.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 16.50 | 21.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |