Options Chain for ROYALTY PHARMA PLC SHS CLASS A (RPRX) - $28.00 as of 4/29/2024 2:10:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 15.50 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 17.50 | 9.90 | 13.00 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 20.00 | 7.60 | 10.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 22.50 | 5.30 | 8.40 | % | 0 | 0 | 2.31 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 25.00 | 2.00 | 5.90 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.90 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 27.50 | 1.00 | 1.55 | 1.22 | +0.27 | +28.43% | 1 | 38 | 0.36 | 0.62 | 0.15 | -0.03 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 30.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 820 | 0.29 | 0.23 | 0.13 | -0.02 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 32.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.57 | 0.05 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 35.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 4/29/2024 1:58:48 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 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 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.21 | -0.01 | 0.01 | 0.00 | 4/12/2024 | 4/29/2024 1:58:48 PM EST |
| 25.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 2,559 | 0.45 | -0.10 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 27.50 | 0.50 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 77 | 0.36 | -0.38 | 0.15 | -0.03 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 30.00 | 1.95 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.77 | 0.13 | -0.02 | 4/19/2024 | 4/29/2024 1:58:48 PM EST |
| 32.50 | 3.70 | 7.00 | % | 0 | 0 | 1.71 | -0.95 | 0.04 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 35.00 | 6.40 | 9.00 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 37.50 | 8.70 | 11.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 40.00 | 11.40 | 14.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 42.50 | 13.90 | 16.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 45.00 | 16.40 | 19.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |