Options Chain for REDWIRE CORPORATION COM (RDW) - $5.97 as of 9/6/2024 4:14:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 5.60 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 2.00 | 2.85 | 4.60 | 4.82 | 0.00 | 0.00% | 0 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 3.00 | 1.90 | 3.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 1.00 | 2.65 | % | 0 | 0 | 1.53 | 1.00 | 0.03 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.60 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.83 | 0.27 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 112 | 0.79 | 0.43 | 0.42 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 7 | 2,577 | 0.98 | 0.14 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 9 | 673 | 1.15 | 0.03 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.23 | 0.00 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.85 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.99 | 0.00 | 0.03 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 5.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 105 | 1.03 | -0.17 | 0.27 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.45 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.57 | 0.42 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.55 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 9 | 0.84 | -0.86 | 0.23 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 1.35 | 3.10 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.97 | 0.08 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 3.00 | 3.70 | % | 0 | 0 | 2.32 | -1.00 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 3.30 | 5.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 11.00 | 4.50 | 6.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.00 | 5.40 | 7.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 13.00 | 6.40 | 8.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 14.00 | 7.40 | 9.10 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 15.00 | 8.50 | 9.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 16.00 | 9.40 | 11.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |