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 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 45 | 11/19/2024 | EST | ||||
| 0.50 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 1.00 | 0.00 | 0.44 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.99 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 1.00 | 0.00 | 0.20 | % | 0 | 16 | EST | |||||||
| 1.50 | 0.00 | 0.44 | % | 0 | 0 | 2.91 | 0.98 | 0.01 | 0.00 | 11/11/2024 9:28:32 AM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | EST | |||||||
| 2.00 | 5.50 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | EST | |||||||
| 2.50 | 5.25 | 7.85 | % | 0 | 0 | 10.00 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 4.85 | 7.10 | % | 0 | 0 | 7.18 | 0.98 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 4.25 | 6.95 | % | 0 | 0 | 7.07 | 0.97 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 3.80 | 6.50 | % | 0 | 0 | 6.20 | 0.95 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 1.92 | 6.10 | % | 0 | 0 | 5.31 | 0.92 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 1.30 | 5.60 | % | 0 | 0 | 4.95 | 0.89 | 0.05 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.50 | 0.90 | 5.15 | % | 0 | 0 | 4.31 | 0.85 | 0.05 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.53 | 4.80 | % | 0 | 0 | 4.41 | 0.81 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 1.37 | 4.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.76 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.40 | 3.05 | 2.05 | +0.69 | +50.74% | 1 | 2 | 2.26 | 0.72 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 1.03 | 3.85 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.68 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.02 | 3.70 | % | 0 | 0 | 3.69 | 0.63 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 8.50 | 0.00 | 3.50 | % | 0 | 0 | 3.56 | 0.59 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 3.30 | % | 0 | 0 | 3.60 | 0.55 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 0.00 | 3.10 | % | 0 | 0 | 3.51 | 0.51 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.98 | % | 0 | 0 | 3.48 | 0.47 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 10.50 | 0.00 | 2.83 | 0.85 | % | 1 | 0 | 3.47 | 0.43 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 11.00 | 0.00 | 1.63 | 0.79 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.40 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 2.55 | % | 0 | 0 | 3.34 | 0.37 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.43 | % | 0 | 0 | 3.36 | 0.34 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.35 | % | 0 | 0 | 3.39 | 0.31 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.28 | % | 0 | 0 | 3.40 | 0.28 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.18 | % | 0 | 0 | 3.44 | 0.24 | 0.07 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.13 | % | 0 | 0 | 3.54 | 0.20 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.12 | % | 0 | 0 | 3.65 | 0.17 | 0.06 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 3.78 | 0.14 | 0.05 | -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 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 4.53 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 0.50 | 0.11 | 0.36 | % | 0 | 5 | EST | |||||||
| 1.00 | 0.32 | 2.84 | % | 0 | 0 | 3.11 | -0.01 | 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 | 2.90 | -0.02 | 0.01 | 0.00 | 11/11/2024 9:28:32 AM EST | |||
| 1.50 | 0.43 | 2.00 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 2.22 | % | 0 | 0 | 0.00 | 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 | 2.25 | % | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.29 | % | 0 | 0 | 9.16 | -0.02 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 2.33 | % | 0 | 0 | 7.65 | -0.03 | 0.02 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.38 | % | 0 | 0 | 6.69 | -0.05 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.44 | % | 0 | 0 | 5.95 | -0.08 | 0.04 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.49 | % | 0 | 0 | 5.39 | -0.11 | 0.05 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 5.50 | 0.00 | 2.63 | % | 0 | 0 | 4.86 | -0.15 | 0.05 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.73 | % | 0 | 0 | 4.61 | -0.19 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 6.50 | 0.00 | 1.62 | % | 0 | 0 | 2.65 | -0.24 | 0.07 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.99 | % | 0 | 0 | 4.02 | -0.28 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 3.30 | 1.41 | 0.00 | 0.00% | 0 | 2 | 3.53 | -0.32 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 3.60 | % | 0 | 0 | 3.88 | -0.37 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 8.50 | 0.09 | 3.80 | % | 0 | 0 | 3.69 | -0.41 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.37 | 4.15 | % | 0 | 0 | 3.56 | -0.45 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 0.86 | 4.30 | % | 0 | 0 | 3.64 | -0.49 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 1.49 | 4.50 | % | 0 | 0 | 1.67 | -0.53 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 10.50 | 1.74 | 5.20 | % | 0 | 0 | 3.41 | -0.57 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 1.92 | 5.15 | % | 0 | 0 | 3.08 | -0.60 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 2.14 | 5.90 | % | 0 | 0 | 3.47 | -0.63 | 0.09 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 2.19 | 6.30 | % | 0 | 0 | 3.42 | -0.66 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 2.89 | 6.75 | % | 0 | 0 | 3.46 | -0.69 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 3.25 | 7.15 | % | 0 | 0 | 3.50 | -0.72 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 4.20 | 8.05 | % | 0 | 0 | 3.55 | -0.76 | 0.07 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 5.15 | 9.05 | % | 0 | 0 | 3.69 | -0.80 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 6.10 | 10.00 | % | 0 | 0 | 3.77 | -0.83 | 0.06 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 7.00 | 11.05 | % | 0 | 0 | 3.89 | -0.86 | 0.05 | -0.01 | 11/20/2024 4:00:00 PM EST |