$8.77 0.00 (0.00%) Halozyme Therapeutics Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 8.77
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 8.77
Open: 8.79
Bid: 8.76
Ask: 8.78
Options:

Call Options: HALO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HALO1420L1 6.30 0.00 7.30 473.0 8.30 471.0 0.0 0
2.00 HALO1420L2 5.20 0.00 4.50 244.0 9.00 196.0 0.0 0
3.00 HALO1420L3 3.50 0.00 4.70 98.0 6.40 106.0 0.0 0
4.00 HALO1420L4 4.77 0.37 4.00 270.0 5.20 193.0 24.0 24
5.00 HALO1420L5 3.90 0.50 3.40 814.0 4.20 877.0 12.0 224
6.00 HALO1420L6 2.54 0.59 2.15 309.0 3.40 269.0 15.0 25
7.00 HALO1420L7 1.59 0.09 1.35 944.0 2.35 1007.0 43.0 153
8.00 HALO1420L8 0.80 0.10 0.60 963.0 1.00 383.0 57.0 317
9.00 HALO1420L9 0.30 -0.07 0.20 634.0 0.35 26.0 137.0 3,806
10.00 HALO1420L10 0.10 0.00 0.10 166.0 0.15 110.0 409.0 15,654
11.00 HALO1420L11 0.10 -0.10 0.10 10.0 0.30 2221.0 12.0 1,169
12.00 HALO1420L12 0.05 -0.10 0.05 4.0 0.15 723.0 9.0 348
13.00 HALO1420L13 0.05 -0.20 0.05 9.0 0.30 938.0 77.0 1,080
14.00 HALO1420L14 0.40 0.15 0.05 31.0 0.30 918.0 1.0 130
15.00 HALO1420L15 0.30 0.05 0.05 635.0 0.30 906.0 2.0 62
16.00 HALO1420L16 0.30 0.05 0.05 5.0 0.30 606.0 15.0 26
17.00 HALO1420L17 0.55 0.30 0.05 11.0 0.30 586.0 1.0 1
18.00 HALO1420L18 0.25 0.00 0.00 0.0 0.60 586.0 0.0 0
19.00 HALO1420L19 0.25 0.00 0.05 10.0 0.25 818.0 0.0 0

Put Options: HALO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HALO1420X1 0.25 0.00 0.00 0.0 0.50 1008.0 0.0 0
2.00 HALO1420X2 0.25 0.00 0.00 0.0 0.65 425.0 0.0 0
3.00 HALO1420X3 0.25 0.00 0.05 10.0 2.75 1016.0 0.0 0
4.00 HALO1420X4 0.25 0.00 0.05 11.0 0.70 425.0 0.0 0
5.00 HALO1420X5 0.10 -0.15 0.10 5.0 0.30 586.0 5.0 5
6.00 HALO1420X6 0.25 0.00 0.05 23.0 0.40 586.0 0.0 0
7.00 HALO1420X7 0.05 -0.15 0.05 10.0 0.20 817.0 3.0 121
8.00 HALO1420X8 0.15 0.00 0.05 646.0 0.20 83.0 2.0 544
9.00 HALO1420X9 0.50 0.00 0.35 97.0 0.60 20.0 17.0 215
10.00 HALO1420X10 1.30 0.25 0.50 1402.0 1.75 912.0 16.0 49
11.00 HALO1420X11 1.60 -0.35 1.90 694.0 2.80 757.0 5.0 785
12.00 HALO1420X12 3.60 0.60 2.30 379.0 4.50 287.0 10.0 41
13.00 HALO1420X13 3.95 -0.05 3.60 319.0 5.00 271.0 15.0 15
14.00 HALO1420X14 5.10 0.10 4.90 634.0 5.60 582.0 98.0 98
15.00 HALO1420X15 5.70 -0.20 5.80 210.0 6.70 188.0 5.0 18
16.00 HALO1420X16 6.90 0.00 5.80 134.0 7.70 148.0 0.0 0
17.00 HALO1420X17 6.80 0.00 6.80 82.0 8.70 96.0 0.0 0
18.00 HALO1420X18 7.00 0.00 7.00 92.0 11.50 95.0 0.0 0
19.00 HALO1420X19 9.70 0.00 9.80 603.0 10.70 525.0 0.0 0