Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $40.10 as of 4/26/2024 3:58:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 22.90 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 16.00 | 20.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 14.30 | 18.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.50 | 12.80 | 15.50 | % | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 10.10 | 13.00 | % | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 32.50 | 7.90 | 10.50 | % | 0 | 0 | 1.63 | 0.90 | 0.02 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 4.90 | 8.50 | % | 0 | 0 | 0.80 | 0.82 | 0.04 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 37.50 | 2.90 | 5.30 | % | 0 | 0 | 0.97 | 0.70 | 0.05 | -0.06 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 1.05 | 3.20 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.56 | 0.08 | -0.05 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 42.50 | 0.10 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.37 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 0.05 | 1.75 | 0.65 | +0.35 | +116.67% | 6 | 769 | 0.57 | 0.24 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 47.50 | 0.05 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.18 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.08 | 0.03 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.05 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.75 | % | 0 | 0 | 1.95 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.65 | -0.05 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 1.17 | -0.10 | 0.02 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.15 | 2.65 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.18 | 0.04 | -0.04 | 3/28/2024 | 4/26/2024 3:59:52 PM EST |
| 37.50 | 0.15 | 1.90 | % | 0 | 0 | 0.56 | -0.30 | 0.05 | -0.06 | 4/26/2024 3:59:52 PM EST | |||
| 40.00 | 0.85 | 2.55 | % | 0 | 0 | 0.50 | -0.44 | 0.08 | -0.05 | 4/26/2024 3:59:52 PM EST | |||
| 42.50 | 2.40 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 135 | 0.57 | -0.63 | 0.08 | -0.04 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 4.00 | 6.30 | % | 0 | 0 | 0.89 | -0.76 | 0.06 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 47.50 | 6.10 | 9.40 | % | 0 | 0 | 1.24 | -0.82 | 0.04 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 8.60 | 11.90 | % | 0 | 0 | 1.40 | -0.92 | 0.03 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 52.50 | 11.10 | 13.70 | % | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 55.00 | 13.40 | 15.10 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 18.60 | 21.90 | % | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 65.00 | 23.60 | 26.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |