Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $44.18 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.20 | 29.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 20.00 | 22.80 | 27.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 22.50 | 20.60 | 24.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 25.00 | 18.80 | 21.90 | 16.30 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 30.00 | 12.80 | 17.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 35.00 | 8.00 | 12.00 | % | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 40.00 | 3.80 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.82 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 45.00 | 0.75 | 1.95 | 1.93 | +0.28 | +16.97% | 4 | 13,800 | 0.33 | 0.49 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 50.00 | 0.00 | 0.60 | 0.49 | +0.06 | +13.96% | 26 | 13,631 | 0.34 | 0.17 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 55.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.04 | 0.02 | -0.01 | 12/13/2024 | 2/4/2025 3:59:40 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:40 PM EST |
| 35.00 | 0.00 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.03 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 40.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 213 | 0.32 | -0.18 | 0.05 | -0.02 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 45.00 | 2.15 | 2.45 | 2.45 | -0.20 | -7.55% | 1 | 74 | 0.33 | -0.51 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 50.00 | 5.20 | 6.40 | % | 0 | 0 | 0.45 | -0.83 | 0.05 | -0.02 | 2/4/2025 3:59:40 PM EST | |||
| 55.00 | 10.30 | 12.20 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | -0.01 | 2/4/2025 3:59:40 PM EST | |||
| 60.00 | 15.00 | 17.80 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST | |||
| 65.00 | 20.00 | 22.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:40 PM EST |