Options Chain for AVANGRID INC COM (AGR) - $36.38 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.20 | 24.00 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 18.10 | 21.50 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 15.50 | 19.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 13.10 | 16.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 10.70 | 14.00 | % | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 4.50 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 34 | 1.50 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 1.30 | 2.05 | 1.54 | -0.21 | -12.00% | 25 | 112 | 0.16 | 0.84 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 286 | 0.25 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.64 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 3 | 474 | 0.20 | -0.16 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 1.05 | 4.90 | 3.12 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.93 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 7.30 | 9.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 12.30 | 15.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |