Options Chain for CORE LABORATORIES INC COM (CLB) - $12.62 as of 4/18/2025 12:22:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.70 | 11.40 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 7.40 | 9.30 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.50 | 4.90 | 5.40 | % | 0 | 0 | 1.71 | 0.95 | 0.02 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 10.00 | 2.70 | 2.95 | % | 0 | 0 | 0.85 | 0.81 | 0.07 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 12.50 | 0.80 | 2.20 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.55 | 0.14 | -0.02 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 60 | 2,000 | 0.70 | 0.22 | 0.12 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.87 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.05 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 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 | 6.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | -0.05 | 0.02 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 10.00 | 0.10 | 0.30 | % | 0 | 0 | 0.76 | -0.19 | 0.07 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 12.50 | 0.75 | 1.10 | 0.95 | -0.35 | -26.93% | 2 | 3 | 0.68 | -0.45 | 0.14 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 15.00 | 2.35 | 2.85 | 3.09 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.78 | 0.12 | -0.01 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 17.50 | 4.80 | 5.10 | 2.72 | 0.00 | 0.00% | 0 | 15 | 0.93 | -0.92 | 0.05 | -0.01 | 3/31/2025 | 4/17/2025 3:59:53 PM EST |
| 20.00 | 7.10 | 7.60 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 8.90 | 10.90 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 12.10 | 12.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 30.00 | 17.30 | 18.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |