Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $28.00 as of 4/26/2024 8:32:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 15.50 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.50 | 9.80 | 13.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 7.30 | 10.50 | % | 0 | 0 | 2.49 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 5.00 | 8.00 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 2.45 | 5.50 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.49 | 0.93 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 27.50 | 0.60 | 2.70 | 0.95 | 0.00 | 0.00% | 0 | 38 | 1.01 | 0.62 | 0.17 | -0.02 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 58 | 810 | 0.29 | 0.19 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.53 | 0.02 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:48 PM EST |
| 37.50 | 0.00 | 2.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 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 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 0.00 | 2.00 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.78 | -0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 2,559 | 0.52 | -0.07 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 27.50 | 0.45 | 0.70 | 0.57 | -0.05 | -8.07% | 1 | 76 | 0.32 | -0.38 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 1.90 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 14 | 1.31 | -0.81 | 0.14 | -0.01 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 32.50 | 4.00 | 7.00 | % | 0 | 0 | 1.58 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 6.50 | 9.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 37.50 | 9.00 | 12.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 40.00 | 11.50 | 14.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 42.50 | 14.00 | 17.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 45.00 | 16.50 | 19.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |