Halozyme Therapeutics Inc $9.48

up +0.05


22/8/2014 04:00 PM  |  NASDAQ : HALO  
Industries : Drugs / Biotechnology
Last Trade: 9.48
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.05 (0.53 %)
Prev Close: 9.43
Open: 9.40
Bid: 9.47
Ask: 9.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HALO Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: HALO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 HALO1420I1 9.00 1.00 8.00 358.0 8.80 284.0 10.0 10
2.00 HALO1420I2 7.20 0.00 7.00 146.0 7.80 169.0 0.0 0
3.00 HALO1420I3 6.20 0.00 6.00 328.0 6.80 284.0 0.0 0
4.00 HALO1420I4 6.00 0.70 5.10 328.0 5.70 230.0 10.0 10
5.00 HALO1420I5 5.00 0.70 4.10 341.0 4.70 257.0 2.0 23
6.00 HALO1420I6 3.50 0.20 3.10 353.0 3.70 265.0 10.0 10
7.00 HALO1420I7 3.20 0.90 2.25 523.0 2.80 525.0 10.0 277
8.00 HALO1420I8 1.55 0.00 1.40 468.0 1.75 480.0 7.0 947
9.00 HALO1420I9 0.90 0.05 0.75 465.0 0.95 139.0 34.0 13,485
10.00 HALO1420I10 0.40 0.00 0.35 61.0 0.45 86.0 98.0 4,857
11.00 HALO1420I11 0.15 0.05 0.10 51.0 0.25 395.0 1.0 1,262
12.00 HALO1420I12 0.10 0.00 0.05 28.0 0.20 526.0 10.0 1,732
13.00 HALO1420I13 0.11 0.01 0.05 1.0 0.10 13.0 1.0 131
14.00 HALO1420I14 0.15 -0.10 0.05 10.0 0.25 633.0 41.0 496
15.00 HALO1420I15 0.05 -0.15 0.05 50.0 0.25 549.0 10.0 633
16.00 HALO1420I16 0.15 -0.10 0.05 11.0 0.25 543.0 4.0 13
17.00 HALO1420I17 0.05 -0.20 0.05 3.0 0.25 557.0 23.0 12
18.00 HALO1420I18 0.05 -0.20 0.05 11.0 0.25 557.0 35.0 39
19.00 HALO1420I19 0.13 -0.12 0.05 11.0 0.25 542.0 16.0 19
20.00 HALO1420I20 0.20 -0.05 0.05 1.0 0.25 539.0 2.0 66
21.00 HALO1420I21 0.25 0.00 0.05 11.0 0.25 522.0 0.0 0
22.00 HALO1420I22 0.60 0.35 0.05 11.0 0.25 576.0 4.0 200
23.00 HALO1420I23 0.25 0.00 0.15 11.0 0.25 532.0 0.0 0
24.00 HALO1420I24 0.25 0.00 0.10 1.0 0.25 538.0 0.0 0
25.00 HALO1420I25 0.65 0.40 0.05 10.0 0.25 535.0 1.0 11
26.00 HALO1420I26 0.95 0.70 0.05 10.0 0.25 569.0 1.0 20
27.00 HALO1420I27 1.45 1.20 0.05 1.0 0.25 535.0 10.0 10
28.00 HALO1420I28 0.70 0.45 0.05 11.0 0.25 538.0 10.0 10
29.00 HALO1420I29 0.25 0.00 0.05 11.0 0.25 521.0 0.0 0
30.00 HALO1420I30 0.05 -0.20 0.05 5.0 0.25 538.0 5.0 16
31.00 HALO1420I31 0.25 0.00 0.05 11.0 0.25 519.0 0.0 0
32.00 HALO1420I32 1.00 0.75 0.05 11.0 0.25 561.0 11.0 11
33.00 HALO1420I33 0.25 0.00 0.05 21.0 0.25 560.0 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 0.25 691.0 0.0 0
2.00 HALO1420U2 0.25 0.00 0.00 0.0 0.25 613.0 0.0 0
3.00 HALO1420U3 0.25 0.00 0.00 0.0 0.25 612.0 0.0 0
4.00 HALO1420U4 0.25 0.00 0.05 11.0 0.25 681.0 0.0 0
5.00 HALO1420U5 0.30 0.20 0.05 231.0 0.10 385.0 22.0 22
6.00 HALO1420U6 0.26 0.01 0.05 11.0 0.25 705.0 10.0 58
7.00 HALO1420U7 0.08 -0.17 0.05 11.0 0.25 894.0 10.0 276
8.00 HALO1420U8 0.35 0.10 0.05 112.0 0.25 528.0 5.0 469
9.00 HALO1420U9 0.35 -0.05 0.25 512.0 0.45 307.0 20.0 364
10.00 HALO1420U10 0.65 -0.15 0.80 130.0 1.05 463.0 62.0 518
11.00 HALO1420U11 1.30 -0.20 1.55 168.0 1.85 470.0 2.0 71
12.00 HALO1420U12 2.20 -0.10 2.35 243.0 2.90 224.0 2.0 1,214
13.00 HALO1420U13 3.60 0.30 3.40 192.0 3.90 240.0 24.0 179
14.00 HALO1420U14 6.60 2.30 4.30 277.0 4.90 240.0 1.0 6
15.00 HALO1420U15 5.00 -0.20 5.20 351.0 5.90 255.0 1.0 46
16.00 HALO1420U16 6.20 0.00 6.20 225.0 6.90 225.0 0.0 0
17.00 HALO1420U17 8.50 1.30 7.20 324.0 7.90 244.0 10.0 11
18.00 HALO1420U18 8.20 0.00 8.20 214.0 8.90 214.0 0.0 0
19.00 HALO1420U19 9.20 0.00 9.20 214.0 10.00 199.0 0.0 0
20.00 HALO1420U20 5.90 -4.20 10.10 214.0 11.00 199.0 1.0 1
21.00 HALO1420U21 10.90 0.00 11.30 197.0 11.80 214.0 0.0 0
22.00 HALO1420U22 11.90 0.00 11.90 214.0 13.30 199.0 0.0 0
23.00 HALO1420U23 12.90 0.00 13.30 197.0 13.80 214.0 0.0 0
24.00 HALO1420U24 13.90 0.00 13.90 214.0 15.30 199.0 0.0 0
25.00 HALO1420U25 10.05 -3.15 13.40 11.0 17.60 11.0 1.0 1
26.00 HALO1420U26 15.50 0.00 15.70 224.0 17.50 101.0 0.0 0
27.00 HALO1420U27 16.50 0.00 16.50 246.0 18.70 70.0 0.0 0
28.00 HALO1420U28 17.50 0.00 17.20 181.0 20.00 40.0 0.0 0
29.00 HALO1420U29 18.80 0.00 18.40 11.0 20.80 11.0 0.0 0
30.00 HALO1420U30 19.00 0.00 18.40 307.0 21.40 155.0 0.0 0
31.00 HALO1420U31 19.30 0.00 19.40 173.0 22.40 47.0 0.0 0
32.00 HALO1420U32 18.40 -3.40 21.50 286.0 23.40 159.0 10.0 10
33.00 HALO1420U33 22.80 0.00 22.50 286.0 24.70 159.0 0.0 0
Trading Center