$8.52 +0.10 (1.19%) Halozyme Therapeutics Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 8.52
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.10 (1.19%)
Prev Close: 8.42
Open: 8.58
Bid: 8.51
Ask: 8.52
Options:

Call Options: HALO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 HALO1422K2 5.90 0.00 5.60 426.0 7.20 289.0 0.0 0
3.00 HALO1422K3 3.20 0.00 4.30 18.0 7.80 126.0 0.0 0
4.00 HALO1422K4 2.20 0.00 2.40 450.0 5.40 365.0 0.0 0
5.00 HALO1422K5 2.15 0.00 1.20 443.0 3.70 28.0 0.0 0
6.00 HALO1422K6 2.49 2.19 2.30 286.0 2.65 154.0 15.0 15
7.00 HALO1422K7 1.51 0.11 1.35 151.0 1.65 76.0 25.0 36
8.00 HALO1422K8 0.49 -0.01 0.35 531.0 0.60 39.0 34.0 335
9.00 HALO1422K9 0.23 0.13 0.05 2.0 0.05 96.0 25.0 772
10.00 HALO1422K10 0.02 -0.08 0.05 16.0 0.10 414.0 25.0 1,198
11.00 HALO1422K11 0.05 0.00 0.05 20.0 0.05 123.0 1.0 421
12.00 HALO1422K12 0.17 -0.13 0.05 16.0 0.25 545.0 12.0 39
13.00 HALO1422K13 0.15 -0.30 0.05 10.0 0.25 545.0 31.0 31
14.00 HALO1422K14 4.10 0.00 0.05 5.0 0.40 556.0 0.0 0
15.00 HALO1422K15 4.10 0.00 0.05 5.0 0.40 556.0 0.0 0
16.00 HALO1422K16 0.15 -0.35 0.10 12.0 0.25 545.0 10.0 10
17.00 HALO1422K17 0.50 0.00 0.00 0.0 0.45 556.0 0.0 0
18.00 HALO1422K18 0.50 0.00 0.00 0.0 0.25 595.0 0.0 0

Put Options: HALO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 HALO1422W2 0.50 0.00 0.00 0.0 0.25 605.0 0.0 0
3.00 HALO1422W3 0.50 0.00 0.00 0.0 0.45 556.0 0.0 0
4.00 HALO1422W4 0.50 0.00 0.00 0.0 0.55 556.0 0.0 0
5.00 HALO1422W5 0.50 0.00 0.00 0.0 0.45 556.0 0.0 0
6.00 HALO1422W6 0.50 0.00 0.00 0.0 0.60 556.0 0.0 0
7.00 HALO1422W7 0.30 -0.10 0.05 443.0 0.25 505.0 1.0 1
8.00 HALO1422W8 0.10 -0.10 0.10 20.0 0.20 508.0 30.0 46
9.00 HALO1422W9 0.50 -0.10 0.25 558.0 0.70 567.0 110.0 309
10.00 HALO1422W10 1.53 -0.07 1.25 590.0 1.70 627.0 23.0 189
11.00 HALO1422W11 1.60 1.00 2.10 178.0 2.85 257.0 50.0 48
12.00 HALO1422W12 1.45 0.00 1.10 513.0 5.70 392.0 0.0 0
13.00 HALO1422W13 2.30 0.00 2.95 151.0 6.10 21.0 0.0 0
14.00 HALO1422W14 3.30 0.00 3.10 144.0 5.80 149.0 0.0 0
15.00 HALO1422W15 4.10 0.00 4.10 234.0 8.80 175.0 0.0 0
16.00 HALO1422W16 5.20 0.00 5.20 70.0 7.80 70.0 0.0 0
17.00 HALO1422W17 6.20 0.00 6.30 70.0 8.70 127.0 0.0 0
18.00 HALO1422W18 8.00 0.00 8.60 373.0 10.40 247.0 0.0 0