Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $9.54 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.90 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 3.20 | 6.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.50 | 2.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 117 | 0.87 | 0.91 | 0.08 | 0.00 | 5/1/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.40 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.45 | 0.21 | -0.01 | 4/1/2025 | 5/5/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.64 | 0.10 | 0.10 | 0.00 | 3/19/2025 | 5/5/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 92 | 0.99 | 0.01 | 0.02 | 0.00 | 2/18/2025 | 5/5/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 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 | 4.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.86 | -0.09 | 0.08 | 0.00 | 4/1/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.25 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 1,025 | 0.33 | -0.55 | 0.21 | -0.01 | 2/18/2025 | 5/5/2025 3:59:45 PM EST |
| 12.50 | 1.70 | 4.40 | % | 0 | 0 | 0.81 | -0.90 | 0.10 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 15.00 | 4.20 | 6.90 | % | 0 | 0 | 1.00 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 6.50 | 9.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 20.00 | 10.10 | 11.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 22.50 | 11.60 | 14.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 25.00 | 14.10 | 16.80 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:45 PM EST |