Log in

Horizon Therapeutics Options Chain (NASDAQ:HZNP)

$27.40
-1.08 (-3.79 %)
(As of 10/18/2019 04:00 PM ET)
Today's Range
$27.24
Now: $27.40
$28.64
50-Day Range
$25.41
MA: $26.96
$28.64
52-Week Range
$16.56
Now: $27.40
$29.44
Volume1.12 million shs
Average Volume1.34 million shs
Market Capitalization$5.11 billion
P/E Ratio14.97
Dividend YieldN/A
Beta0.83

Options Chain

Horizon Therapeutics (NASDAQ:HZNP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$41.00$0.025Call000.65625 (+0.065625)0.017037
11/15/2019$40.00$0.025Call020.610352 (+0.065688)0.01595
11/15/2019$39.00$0.025Call000.575747 (+0.065508)0.016762
11/15/2019$38.00$0.025Call000.539865 (+0.065358)0.017708
11/15/2019$37.00$0.025Call010.502596 (+0.01493)0.018823
11/15/2019$36.00$0.025Call0200.463805 (+0.01803)0.02016
11/15/2019$35.00$0.050Call0182 (+2)0.473332 (+0.013038)0.036592
11/15/2019$34.00$0.050Call0480.427484 (-0.003766)0.039853
11/15/2019$33.00$0.075Call028 (+8)0.410571 (-0.041217)0.058576
11/15/2019$32.00$0.175Call1133 (+9)0.438328 (+0.024569)0.113772
11/15/2019$31.00$0.275Call083 (+7)0.430008 (+0.009249)0.167069
11/15/2019$30.00$0.500Call9643 (+14)0.451887 (+0.003317)0.257474
11/15/2019$29.00$0.850Call26320 (+57)0.483347 (+0.041195)0.364257
11/15/2019$28.00$1.250Call20284 (+2)0.495674 (+0.02224)0.46832
11/15/2019$27.00$1.700Call4424 (-16)0.490448 (+0.001574)0.57375
11/15/2019$26.00$2.325Call57440.509289 (-0.028904)0.674267
11/15/2019$25.00$3.025Call131220.521387 (+0.030963)0.763051
11/15/2019$24.00$3.850Call702,241 (+58)0.555784 (-0.004392)0.82799
11/15/2019$23.00$4.600Call0420.502086 (-0.081459)0.909524
11/15/2019$22.00$5.500Call5420.487805 (-0.673785)0.955622
11/15/2019$21.00$6.650Call1329 (-1)0.741247 (-0.076699)0.919967
11/15/2019$20.00$7.500Call0920.661702 (-0.763248)0.96536
11/15/2019$19.00$8.600Call020.898982 (-0.487578)0.945219
11/15/2019$18.00$9.550Call010.937814 (-0.655756)0.960164
11/15/2019$17.00$10.500Call070.951804 (-0.896356)0.974263
11/15/2019$16.00$11.700Call001.37549 (-0.562707)0.945866
11/15/2019$15.00$12.550Call021.28259 (-0.611012)0.969766
11/15/2019$14.00$14.250Call002.23893 (-0.007692)0.918497
11/15/2019$13.00$15.250Call002.43898 (-0.047428)0.925553
11/15/2019$41.00$13.550Put000
11/15/2019$40.00$12.400Put000
11/15/2019$39.00$11.550Put000
11/15/2019$38.00$10.550Put000
11/15/2019$37.00$9.550Put000
11/15/2019$36.00$8.550Put000
11/15/2019$35.00$7.500Put000
11/15/2019$34.00$6.600Put000
11/15/2019$33.00$5.600Put000
11/15/2019$32.00$4.700Put010.404028 (-0.014966)-0.912991
11/15/2019$31.00$3.850Put000.433716 (-0.021216)-0.835595
11/15/2019$30.00$3.050Put010.449222 (+0.003004)-0.75019
11/15/2019$29.00$2.350Put0420.458716 (+0.022534)-0.647294
11/15/2019$28.00$1.750Put1840.470117 (+0.018554)-0.537105
11/15/2019$27.00$1.250Put070 (+10)0.482617 (-0.005664)-0.426914
11/15/2019$26.00$0.850Put0770.49668 (-0.005664)-0.3221
11/15/2019$25.00$0.625Put0630.532296 (+0.024642)-0.240574
11/15/2019$24.00$0.400Put0730.542773 (+0.001367)-0.167435
11/15/2019$23.00$0.200Put0880.524574 (-0.006535)-0.098375
11/15/2019$22.00$0.100Put020.529171 (-0.054623)-0.054669
11/15/2019$21.00$0.100Put0370.613672 (-0.05298)-0.047514
11/15/2019$20.00$0.050Put0120.626172 (-0.09048)-0.025746
11/15/2019$19.00$0.050Put0240.713111 (-0.041145)-0.023021
11/15/2019$18.00$0.025Put000.719361 (-0.041145)-0.012444
11/15/2019$17.00$0.025Put0210.804739 (-0.043169)-0.010813
11/15/2019$16.00$0.025Put000.901295 (-0.038314)-0.009951
11/15/2019$15.00$0.025Put081.00158 (-0.028867)-0.008993
11/15/2019$14.00$0.025Put001.1084 (-0.020249)-0.008117
11/15/2019$13.00$0.025Put001.21753 (-0.027555)-0.007372
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/19/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel