Options Chain for VERONA PHARMA PLC SPONSORED ADS (VRNA) - $15.75 as of 5/2/2024 8:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST | |||
| 5.00 | 9.60 | 13.00 | % | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST | |||
| 7.50 | 7.10 | 10.50 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST | |||
| 10.00 | 4.10 | 8.00 | % | 0 | 0 | 4.62 | 0.97 | 0.02 | -0.01 | 5/2/2024 3:59:42 PM EST | |||
| 12.50 | 2.85 | 5.40 | % | 0 | 0 | 3.16 | 0.86 | 0.06 | -0.03 | 5/2/2024 3:59:42 PM EST | |||
| 15.00 | 0.80 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 37 | 1.16 | 0.63 | 0.10 | -0.05 | 4/29/2024 | 5/2/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 4 | 121 | 0.78 | 0.37 | 0.11 | -0.05 | 5/2/2024 | 5/2/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 0.10 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.18 | 0.07 | -0.03 | 4/8/2024 | 5/2/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.16 | 0.07 | 0.04 | -0.02 | 5/2/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 11 | 5.80 | 0.03 | 0.02 | -0.01 | 3/25/2024 | 5/2/2024 3:59:42 PM EST |
| 30.00 | 0.00 | 5.00 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 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 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | -0.03 | 0.02 | -0.01 | 5/2/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 4.50 | 0.15 | 0.00 | 0.00% | 0 | 28 | 5.55 | -0.14 | 0.06 | -0.03 | 4/23/2024 | 5/2/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.70 | 0.56 | +0.01 | +1.82% | 3 | 34 | 0.84 | -0.37 | 0.10 | -0.05 | 5/2/2024 | 5/2/2024 3:59:42 PM EST |
| 17.50 | 0.25 | 2.85 | % | 0 | 0 | 1.39 | -0.63 | 0.11 | -0.05 | 5/2/2024 3:59:42 PM EST | |||
| 20.00 | 3.20 | 6.10 | % | 0 | 0 | 2.53 | -0.82 | 0.07 | -0.03 | 5/2/2024 3:59:42 PM EST | |||
| 22.50 | 6.30 | 8.80 | % | 0 | 0 | 3.12 | -0.93 | 0.04 | -0.02 | 5/2/2024 3:59:42 PM EST | |||
| 25.00 | 8.60 | 11.50 | % | 0 | 0 | 3.63 | -0.97 | 0.02 | -0.01 | 5/2/2024 3:59:42 PM EST | |||
| 30.00 | 13.70 | 16.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:42 PM EST |