Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $8.04 as of 11/20/2024 4:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 3,522 | 6.07 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 0.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 3,852 | 11/20/2024 | EST | ||||
| 1.00 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 1,186 | 4.31 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/11/2024 9:28:32 AM EST |
| 1.00 | 0.00 | 0.02 | % | 0 | 1,186 | EST | |||||||
| 1.50 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 120 | 2.97 | 0.99 | 0.00 | 0.00 | 10/29/2024 | 11/11/2024 9:28:32 AM EST |
| 1.50 | 0.00 | 0.02 | % | 0 | 120 | EST | |||||||
| 2.00 | 0.00 | 0.02 | % | 0 | 3 | EST | |||||||
| 2.00 | 5.90 | 8.15 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 5.35 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 4.90 | 7.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 4.35 | 6.65 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 3.90 | 6.15 | % | 0 | 0 | 8.73 | 0.98 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 3.40 | 5.60 | % | 0 | 0 | 7.64 | 0.96 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 2.83 | 5.10 | % | 0 | 0 | 6.12 | 0.93 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 5.50 | 0.90 | 4.60 | % | 0 | 0 | 5.19 | 0.89 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.49 | 4.30 | % | 0 | 0 | 4.90 | 0.84 | 0.08 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 0.05 | 3.70 | 1.70 | 0.00 | 0.00% | 0 | 4 | 4.23 | 0.79 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.04 | 3.70 | % | 0 | 0 | 4.78 | 0.73 | 0.10 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.58 | 2.71 | 1.16 | 0.00 | 0.00% | 0 | 1 | 4.39 | 0.67 | 0.11 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 3.05 | 0.89 | 0.00 | 0.00% | 0 | 2 | 4.84 | 0.61 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 2.00 | 0.95 | 0.00 | 0.00% | 0 | 6 | 3.17 | 0.55 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.07 | 2.33 | % | 0 | 0 | 2.13 | 0.49 | 0.12 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 0.00 | 2.61 | % | 0 | 0 | 4.58 | 0.44 | 0.12 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.19 | 1.17 | 0.00 | 0.00% | 0 | 15 | 2.67 | 0.39 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 2.40 | % | 0 | 0 | 4.65 | 0.34 | 0.11 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.34 | % | 0 | 0 | 4.72 | 0.30 | 0.11 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 0.00 | 2.26 | % | 0 | 0 | 4.72 | 0.26 | 0.10 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.20 | % | 0 | 0 | 4.80 | 0.23 | 0.09 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.16 | % | 0 | 0 | 4.87 | 0.20 | 0.08 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.14 | % | 0 | 0 | 4.96 | 0.17 | 0.08 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.88 | % | 0 | 0 | 2.84 | 0.13 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 5.39 | 0.10 | 0.05 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 5.58 | 0.07 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 5.75 | 0.05 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.11 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 99 | 11/11/2024 | EST | ||||
| 0.50 | 0.08 | 2.06 | 0.29 | 0.00 | 0.00% | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/11/2024 9:28:32 AM EST |
| 1.00 | 0.29 | 2.84 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/11/2024 9:28:32 AM EST | |||
| 1.00 | 0.00 | 1.54 | % | 0 | 0 | EST | |||||||
| 1.50 | 0.80 | 3.35 | % | 0 | 0 | 3.45 | -0.01 | 0.00 | 0.00 | 11/11/2024 9:28:32 AM EST | |||
| 1.50 | 0.43 | 2.04 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.93 | 2.54 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 9.14 | -0.02 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 7.99 | -0.04 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.14 | % | 0 | 0 | 7.08 | -0.07 | 0.04 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 5.50 | 0.00 | 2.16 | % | 0 | 0 | 6.22 | -0.11 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.26 | % | 0 | 0 | 5.69 | -0.16 | 0.08 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 0.00 | 2.43 | % | 0 | 0 | 5.29 | -0.21 | 0.09 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.16 | 1.27 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.93 | -0.27 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 2.87 | % | 0 | 0 | 5.04 | -0.33 | 0.11 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 3.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 4.92 | -0.39 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 3.45 | 1.43 | 0.00 | 0.00% | 0 | 1 | 4.92 | -0.45 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.46 | 3.05 | % | 0 | 0 | 3.61 | -0.51 | 0.12 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 0.09 | 4.05 | % | 0 | 0 | 3.35 | -0.56 | 0.12 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.45 | 4.25 | % | 0 | 0 | 3.55 | -0.61 | 0.12 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 10.50 | 1.07 | 4.60 | % | 0 | 0 | 4.63 | -0.66 | 0.11 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 0.90 | 5.25 | % | 0 | 0 | 4.80 | -0.70 | 0.11 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 1.55 | 5.70 | % | 0 | 0 | 4.95 | -0.74 | 0.10 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 2.02 | 6.15 | % | 0 | 0 | 5.02 | -0.77 | 0.09 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 2.25 | 6.65 | % | 0 | 0 | 5.08 | -0.80 | 0.08 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 4.45 | 7.10 | % | 0 | 0 | 5.13 | -0.83 | 0.08 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 5.35 | 8.10 | % | 0 | 0 | 5.37 | -0.87 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 6.35 | 9.10 | % | 0 | 0 | 5.58 | -0.90 | 0.05 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 7.15 | 10.05 | % | 0 | 0 | 5.76 | -0.93 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 8.40 | 11.10 | % | 0 | 0 | 5.94 | -0.95 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST |