Options Chain for ADIENT PLC ORD SHS (ADNT) - $18.95 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 6.30 | 8.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 4.10 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.94 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 1.80 | 2.40 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.75 | 0.11 | -0.02 | 8/6/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 10 | 58 | 0.51 | 0.40 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.45 | 0.25 | -0.05 | -16.67% | 3 | 90 | 0.68 | 0.13 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 136 | 1.10 | 0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 338 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 83 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.41 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 99 | 0.54 | -0.06 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 0.35 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 101 | 0.52 | -0.25 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 1.50 | 1.65 | 1.72 | +0.47 | +37.60% | 1 | 227 | 0.48 | -0.60 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 3.40 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 209 | 0.70 | -0.87 | 0.08 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 5.80 | 6.30 | 6.10 | +0.80 | +15.10% | 2 | 281 | 1.56 | -0.97 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 10.80 | 11.20 | 11.02 | +2.41 | +28.00% | 60 | 309 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 15.60 | 16.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 20.70 | 21.20 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 25.50 | 27.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 30.50 | 32.80 | 17.70 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:56 PM EST |