Options Chain for EASTERN BANKSHARES INC COM (EBC) - $17.32 as of 1/7/2025 7:23:58 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 13.10 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
5.00 | 10.60 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
7.50 | 8.10 | 11.70 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
10.00 | 7.00 | 9.00 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
12.50 | 4.60 | 6.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
15.00 | 1.95 | 4.00 | % | 0 | 0 | 1.24 | 0.96 | 0.06 | -0.01 | 1/6/2025 3:59:55 PM EST | |||
17.50 | 0.00 | 1.55 | 0.46 | 0.00 | 0.00% | 0 | 1,472 | 1.36 | 0.46 | 0.27 | -0.03 | 12/23/2024 | 1/6/2025 3:59:55 PM EST |
20.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 171 | 0.80 | 0.05 | 0.07 | -0.01 | 1/3/2025 | 1/6/2025 3:59:55 PM EST |
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/6/2025 3:59:55 PM EST |
15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.44 | -0.04 | 0.06 | -0.01 | 1/6/2025 3:59:55 PM EST | |||
17.50 | 0.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 100 | 0.59 | -0.54 | 0.27 | -0.03 | 12/19/2024 | 1/6/2025 3:59:55 PM EST |
20.00 | 2.35 | 3.40 | % | 0 | 0 | 0.96 | -0.95 | 0.07 | -0.01 | 1/6/2025 3:59:55 PM EST | |||
22.50 | 4.90 | 5.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
25.00 | 7.60 | 8.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
30.00 | 12.40 | 13.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST | |||
35.00 | 17.40 | 18.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/6/2025 3:59:55 PM EST |