Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $9.17 as of 9/6/2024 3:46:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 7.40 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 5.00 | 3.80 | 4.30 | 3.83 | 0.00 | 0.00% | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 7.50 | 1.20 | 1.85 | 1.75 | 0.00 | 0.00% | 0 | 99 | 1.89 | 0.95 | 0.10 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 781 | 0.57 | 0.18 | 0.27 | -0.01 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.80 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 8.15 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:55 PM EST |
| 5.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.26 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.86 | -0.05 | 0.10 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 104 | 0.84 | -0.82 | 0.27 | -0.01 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 12.50 | 3.20 | 4.80 | % | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 5.70 | 7.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 17.50 | 8.20 | 9.70 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |