Options Chain for NU HLDGS LTD ORD SHS CL A (NU) - $13.32 as of 11/20/2024 8:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.95 | 13.65 | 12.25 | -0.25 | -2.00% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 2.00 | 10.70 | 11.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 10.30 | 10.90 | 10.57 | 0.00 | 0.00% | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 4.00 | 9.05 | 10.35 | 10.49 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 5.00 | 8.25 | 8.40 | 9.97 | 0.00 | 0.00% | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 6.00 | 7.30 | 7.40 | 8.15 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 5.30 | 7.30 | 8.70 | 0.00 | 0.00% | 0 | 44 | 3.54 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 5.30 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 26 | 1.02 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 8.50 | 4.80 | 4.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 4.30 | 5.25 | 4.48 | 0.00 | 0.00% | 0 | 128 | 0.80 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 9.50 | 2.05 | 4.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 2.88 | 3.45 | 3.45 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 10.50 | 2.85 | 2.96 | % | 0 | 0 | 0.47 | 0.98 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 2.37 | 2.49 | 2.52 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.95 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 11.50 | 1.92 | 2.17 | 1.95 | -0.27 | -12.17% | 21 | 6,754 | 0.58 | 0.91 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 1.34 | 1.85 | 1.68 | 0.00 | 0.00% | 0 | 94 | 0.49 | 0.83 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 0.95 | 1.23 | 1.10 | -0.13 | -10.57% | 21 | 9 | 0.46 | 0.74 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.83 | 0.86 | 0.84 | -0.07 | -7.70% | 145 | 685 | 0.43 | 0.62 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.50 | 0.57 | 0.60 | 0.55 | -0.07 | -11.29% | 2,358 | 468 | 0.42 | 0.49 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.38 | 0.40 | 0.39 | -0.04 | -9.31% | 1,100 | 13,635 | 0.42 | 0.37 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 14.50 | 0.22 | 0.26 | 0.22 | -0.04 | -15.39% | 59 | 103 | 0.41 | 0.27 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.14 | 0.17 | 0.15 | -0.02 | -11.77% | 624 | 14,791 | 0.43 | 0.19 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.50 | 0.08 | 0.21 | 0.10 | -0.02 | -16.67% | 103 | 1,171 | 0.45 | 0.12 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 236 | 17,461 | 0.44 | 0.08 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 16.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 229 | 0.43 | 0.05 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 17.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 90 | 44,249 | 0.49 | 0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.14 | % | 0 | 0 | 0.73 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 0.02 | 0.05 | 0.02 | +0.01 | +100.00% | 3 | 18,904 | 0.55 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 0.00 | 0.12 | % | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,500 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 19.50 | 0.00 | 0.11 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,005 | 17,470 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.49 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.48 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.00 | 0.47 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.31 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.31 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.31 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.31 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.51 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 2,485 | 0.78 | -0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.34 | % | 0 | 0 | 0.71 | -0.02 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.06 | +0.02 | +50.00% | 51 | 2,865 | 0.50 | -0.05 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.50 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 2 | 6,939 | 0.44 | -0.09 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.16 | 0.18 | 0.19 | +0.03 | +18.75% | 60 | 28,383 | 0.44 | -0.17 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 12.50 | 0.28 | 0.31 | 0.32 | +0.06 | +23.08% | 79 | 975 | 0.43 | -0.26 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.46 | 0.49 | 0.48 | +0.04 | +9.10% | 534 | 8,427 | 0.44 | -0.38 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 13.50 | 0.70 | 0.72 | 0.75 | +0.09 | +13.64% | 49 | 32,315 | 0.42 | -0.51 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.99 | 1.03 | 1.08 | +0.14 | +14.90% | 121 | 29,013 | 0.41 | -0.63 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 14.50 | 1.16 | 1.43 | 1.43 | +0.14 | +10.86% | 3 | 8,086 | 0.34 | -0.73 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 1.72 | 1.91 | 1.84 | +0.13 | +7.61% | 287 | 9,603 | 0.45 | -0.81 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 15.50 | 2.16 | 2.46 | 2.02 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.88 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 2.54 | 2.94 | 2.80 | +0.20 | +7.70% | 100 | 1,396 | 0.25 | -0.92 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 16.50 | 3.15 | 3.25 | % | 0 | 0 | 0.58 | -0.95 | 0.06 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.00 | 3.65 | 3.75 | 2.91 | 0.00 | 0.00% | 0 | 28 | 0.96 | -0.97 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 2.41 | 4.25 | % | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 18.00 | 4.55 | 4.75 | 4.46 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 18.50 | 5.15 | 5.25 | % | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.00 | 5.35 | 5.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 19.50 | 5.95 | 6.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 6.65 | 6.75 | 6.71 | +1.90 | +39.51% | 2,000 | 5,001 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 21.00 | 7.65 | 7.75 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 22.00 | 8.45 | 8.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 23.00 | 9.65 | 9.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 24.00 | 10.60 | 10.75 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 10.95 | 11.75 | 9.28 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |