Options Chain for VERACYTE INC COM (VCYT) - $39.20 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.50 | 39.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 32.00 | 36.50 | 21.12 | 0.00 | 0.00% | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 29.50 | 34.00 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 27.00 | 31.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 25.00 | 29.50 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 22.50 | 27.00 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 20.00 | 24.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 17.50 | 22.00 | 12.60 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 15.00 | 19.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 12.70 | 17.00 | 14.38 | 0.00 | 0.00% | 0 | 36 | 2.26 | 0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 8.40 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 134 | 1.79 | 0.92 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 4.30 | 8.20 | 5.50 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.74 | 0.04 | -0.04 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.60 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 226 | 0.69 | 0.50 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 2.50 | 1.20 | 0.00 | 0.00% | 0 | 132 | 1.04 | 0.28 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.05 | 2.05 | 0.86 | +0.16 | +22.86% | 2 | 20 | 0.82 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 4.90 | 0.15 | 0.00 | 0.00% | 0 | 38 | 5.22 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 4.90 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 4.90 | 0.01 | 0.00 | 0.00% | 0 | 155 | 3.93 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 632 | 3.01 | -0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.55 | 0.35 | -0.61 | -63.55% | 7 | 14 | 0.84 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.45 | 1.50 | 1.40 | -0.90 | -39.13% | 2 | 14 | 0.58 | -0.26 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 2.45 | 5.50 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.50 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 5.50 | 9.10 | % | 0 | 0 | 1.21 | -0.72 | 0.04 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 9.70 | 13.30 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.86 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |