Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $40.69 as of 9/6/2024 3:46:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.20 | 22.00 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 16.40 | 19.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 13.00 | 17.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 8.20 | 12.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 3.60 | 7.20 | 5.34 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 1.25 | 0.75 | -1.25 | -62.50% | 1 | 725 | 0.21 | 0.50 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 126 | 0.45 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 3,074 | 0.46 | -0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.30 | 1.20 | 0.96 | +0.51 | +113.34% | 1 | 70 | 0.20 | -0.50 | 0.18 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 4.00 | 6.30 | % | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 9.20 | 11.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 14.20 | 16.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |