$9.88 +0.84 (9.29%) Halozyme Therapeutics Inc - NASDAQ

Sep. 17, 2014 | 04:15 PM
Last Trade: 9.88
Trade Time: Sep 17 04:15 PM Eastern Daylight Time
Change: +0.84 (9.29%)
Prev Close: 9.04
Open: 9.26
Bid: 9.87
Ask: 9.88
Options:

Call Options: HALO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HALO1420I1 9.00 1.30 8.40 732.0 9.00 205.0 10.0 10
2.00 HALO1420I2 6.70 0.00 7.40 187.0 8.20 202.0 0.0 0
3.00 HALO1420I3 5.70 0.00 6.40 204.0 7.20 219.0 0.0 0
4.00 HALO1420I4 6.00 1.40 5.40 532.0 6.20 311.0 10.0 10
5.00 HALO1420I5 5.00 1.40 4.50 419.0 5.10 301.0 2.0 23
6.00 HALO1420I6 3.50 0.85 3.50 269.0 4.10 284.0 10.0 10
7.00 HALO1420I7 2.71 0.91 2.50 1234.0 3.00 763.0 33.0 277
8.00 HALO1420I8 1.80 0.85 1.70 791.0 1.95 596.0 112.0 240
9.00 HALO1420I9 0.85 0.60 0.75 578.0 0.95 277.0 4504.0 8,091
10.00 HALO1420I10 0.10 0.06 0.05 449.0 0.20 461.0 927.0 5,565
11.00 HALO1420I11 0.05 0.00 0.05 4.0 0.05 274.0 25.0 1,569
12.00 HALO1420I12 0.05 0.00 0.05 2.0 0.05 413.0 29.0 1,774
13.00 HALO1420I13 0.11 -0.14 0.05 1.0 0.15 655.0 1.0 131
14.00 HALO1420I14 0.15 0.05 0.05 10.0 0.05 185.0 41.0 496
15.00 HALO1420I15 0.05 -0.05 0.05 50.0 0.05 188.0 10.0 633
16.00 HALO1420I16 0.15 0.05 0.05 11.0 0.05 155.0 4.0 13
17.00 HALO1420I17 0.05 -0.20 0.05 3.0 0.25 862.0 23.0 12
18.00 HALO1420I18 0.05 -0.05 0.05 11.0 0.05 155.0 35.0 39
19.00 HALO1420I19 0.13 -0.12 0.05 11.0 0.25 873.0 16.0 19
20.00 HALO1420I20 0.20 -0.05 0.05 1.0 0.25 833.0 2.0 66
21.00 HALO1420I21 0.25 0.00 0.05 11.0 0.25 783.0 0.0 0
22.00 HALO1420I22 0.60 0.35 0.05 11.0 0.25 971.0 4.0 200
23.00 HALO1420I23 0.25 0.00 0.15 11.0 0.25 572.0 0.0 0
24.00 HALO1420I24 0.25 0.00 0.10 1.0 0.25 572.0 0.0 0
25.00 HALO1420I25 0.65 0.40 0.05 10.0 0.25 812.0 1.0 11
26.00 HALO1420I26 0.95 0.90 0.05 10.0 0.10 612.0 1.0 20
27.00 HALO1420I27 1.45 1.20 0.05 1.0 0.25 852.0 10.0 10
28.00 HALO1420I28 0.70 0.45 0.05 11.0 0.25 852.0 10.0 10
29.00 HALO1420I29 0.25 0.00 0.05 11.0 0.25 572.0 0.0 0
30.00 HALO1420I30 0.05 -0.20 0.05 5.0 0.25 792.0 5.0 16
31.00 HALO1420I31 0.25 0.00 0.05 11.0 0.25 559.0 0.0 0
32.00 HALO1420I32 1.00 0.75 0.05 11.0 0.25 792.0 11.0 11
33.00 HALO1420I33 0.25 0.00 0.05 21.0 0.25 612.0 0.0 0

Put Options: HALO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HALO1420U1 0.25 0.00 0.00 0.0 0.25 832.0 0.0 0
2.00 HALO1420U2 0.25 0.00 0.00 0.0 0.25 892.0 0.0 0
3.00 HALO1420U3 0.25 0.00 0.00 0.0 0.25 892.0 0.0 0
4.00 HALO1420U4 0.25 0.00 0.05 11.0 0.25 913.0 0.0 0
5.00 HALO1420U5 0.30 0.05 0.05 231.0 0.25 1003.0 22.0 22
6.00 HALO1420U6 0.26 0.01 0.05 11.0 0.25 973.0 10.0 58
7.00 HALO1420U7 0.10 0.05 0.05 11.0 0.05 163.0 20.0 286
8.00 HALO1420U8 0.05 0.00 0.05 14.0 0.05 143.0 14.0 558
9.00 HALO1420U9 0.05 -0.15 0.05 10.0 0.15 747.0 25.0 664
10.00 HALO1420U10 0.25 -0.80 0.20 508.0 0.50 1080.0 155.0 545
11.00 HALO1420U11 2.05 0.15 1.00 382.0 1.35 346.0 5.0 75
12.00 HALO1420U12 2.10 -0.75 2.05 602.0 2.35 682.0 2.0 1,212
13.00 HALO1420U13 3.80 0.00 3.00 739.0 3.50 938.0 1.0 114
14.00 HALO1420U14 6.60 1.80 3.90 571.0 4.50 409.0 1.0 6
15.00 HALO1420U15 5.35 -0.35 4.90 514.0 5.50 336.0 1.0 31
16.00 HALO1420U16 6.70 0.00 5.80 219.0 6.60 204.0 0.0 0
17.00 HALO1420U17 8.50 0.80 7.00 256.0 7.60 411.0 10.0 11
18.00 HALO1420U18 8.70 0.00 7.80 202.0 8.60 187.0 0.0 0
19.00 HALO1420U19 9.70 0.00 8.80 202.0 9.60 187.0 0.0 0
20.00 HALO1420U20 5.90 -4.50 9.80 152.0 10.60 137.0 1.0 1
21.00 HALO1420U21 11.40 0.00 10.50 162.0 11.90 130.0 0.0 0
22.00 HALO1420U22 12.40 0.00 11.60 152.0 12.60 162.0 0.0 0
23.00 HALO1420U23 13.40 0.00 12.50 162.0 13.60 162.0 0.0 0
24.00 HALO1420U24 14.20 0.00 13.50 182.0 14.60 182.0 0.0 0
25.00 HALO1420U25 10.05 -5.15 14.20 53.0 15.60 53.0 1.0 1
26.00 HALO1420U26 16.20 0.00 15.10 53.0 16.60 53.0 0.0 0
27.00 HALO1420U27 15.90 0.00 16.10 53.0 17.60 53.0 0.0 0
28.00 HALO1420U28 16.80 0.00 16.60 53.0 18.60 53.0 0.0 0
29.00 HALO1420U29 17.80 0.00 17.20 53.0 19.60 53.0 0.0 0
30.00 HALO1420U30 18.80 0.00 18.20 11.0 20.60 83.0 0.0 0
31.00 HALO1420U31 19.70 0.00 19.10 25.0 21.60 42.0 0.0 0
32.00 HALO1420U32 18.40 -3.00 21.40 568.0 24.10 285.0 10.0 10
33.00 HALO1420U33 23.10 0.00 22.70 415.0 24.80 360.0 0.0 0