Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $38.85 as of 11/20/2024 8:51:58 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 3:59:38 PM EST | |||
| 5.00 | 32.10 | 36.50 | 33.50 | 0.00 | 0.00% | 0 | 2 | 8.44 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 7.50 | 29.60 | 34.00 | 8.70 | 0.00 | 0.00% | 0 | 127 | 6.37 | 1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:38 PM EST |
| 10.00 | 27.40 | 31.50 | 24.50 | 0.00 | 0.00% | 0 | 307 | 5.17 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:38 PM EST |
| 12.50 | 25.10 | 28.90 | 26.33 | 0.00 | 0.00% | 0 | 164 | 4.35 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 23.70 | 26.20 | 20.90 | 0.00 | 0.00% | 0 | 297 | 3.59 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 17.50 | 21.00 | 24.00 | 18.00 | 0.00 | 0.00% | 0 | 234 | 3.20 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 18.30 | 20.20 | 17.90 | 0.00 | 0.00% | 0 | 415 | 2.07 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 22.50 | 15.40 | 18.70 | 17.20 | 0.00 | 0.00% | 0 | 257 | 2.26 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 13.90 | 16.40 | 12.70 | 0.00 | 0.00% | 0 | 474 | 2.02 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 9.00 | 9.90 | 8.66 | +2.94 | +51.40% | 2 | 3,395 | 0.90 | 0.95 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 4.60 | 5.30 | 5.00 | +0.70 | +16.28% | 18 | 2,576 | 0.55 | 0.78 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 1.95 | 2.25 | 2.10 | +0.50 | +31.25% | 56 | 2,282 | 0.55 | 0.48 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 0.00 | 0.90 | 0.70 | +0.45 | +180.00% | 51 | 177 | 0.61 | 0.21 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 0.00 | 0.35 | 0.35 | +0.15 | +75.00% | 13 | 64 | 0.61 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:38 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 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:38 PM EST |
| 5.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 5 | 4.86 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:38 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 55 | 3.87 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:38 PM EST |
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 511 | 3.20 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 12.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 98 | 2.71 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:38 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 645 | 2.31 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:38 PM EST |
| 17.50 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 1,013 | 1.98 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:38 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:38 PM EST |
| 22.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 619 | 1.45 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:38 PM EST |
| 25.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 905 | 1.22 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 30.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 444 | 0.79 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:38 PM EST |
| 35.00 | 0.65 | 1.25 | 2.25 | 0.00 | 0.00% | 0 | 1,407 | 0.58 | -0.22 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:38 PM EST |
| 40.00 | 2.70 | 3.20 | 2.85 | -0.96 | -25.20% | 23 | 1,217 | 0.55 | -0.52 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:38 PM EST |
| 45.00 | 6.00 | 7.90 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.79 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:38 PM EST |
| 50.00 | 10.10 | 11.80 | 11.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.93 | 0.02 | -0.02 | 11/4/2024 | 11/20/2024 3:59:38 PM EST |
| 55.00 | 14.80 | 16.90 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:38 PM EST |