Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $11.64 as of 6/13/2025 3:26:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 10.40 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 5.80 | 7.90 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.50 | 3.70 | 5.00 | 4.30 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:01 PM EST |
| 10.00 | 1.35 | 2.65 | % | 0 | 0 | 1.37 | 0.92 | 0.13 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 12.50 | 0.10 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.26 | 0.25 | -0.01 | 5/27/2025 | 6/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.01 | 0.02 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 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 | 5.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 30 | 1.08 | -0.08 | 0.13 | 0.00 | 5/22/2025 | 6/13/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.25 | % | 0 | 0 | 0.84 | -0.74 | 0.25 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 15.00 | 3.00 | 5.10 | % | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 17.50 | 5.70 | 6.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 20.00 | 8.30 | 8.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 22.50 | 10.80 | 11.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |