Options Chain for GALLAGHER ARTHUR J & CO COM (AJG) - $292.49 as of 11/20/2024 7:42:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 139.70 | 143.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 134.60 | 138.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 129.80 | 132.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 124.70 | 127.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 119.70 | 123.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 114.80 | 118.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 109.80 | 113.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 104.80 | 107.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 99.80 | 103.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 94.80 | 98.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 84.80 | 87.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 220.00 | 74.90 | 78.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 230.00 | 65.00 | 68.30 | 64.66 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 240.00 | 54.30 | 58.80 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 250.00 | 44.50 | 48.70 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 260.00 | 35.20 | 38.80 | % | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.08 | 11/20/2024 3:59:47 PM EST | |||
| 270.00 | 26.00 | 28.90 | 25.90 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.89 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 280.00 | 17.60 | 19.40 | 16.20 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.82 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 290.00 | 10.10 | 11.70 | 7.50 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.67 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 300.00 | 4.50 | 6.00 | 4.70 | +1.61 | +52.11% | 23 | 22 | 0.20 | 0.44 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 310.00 | 1.45 | 3.30 | 1.94 | +0.69 | +55.20% | 6 | 285 | 0.20 | 0.23 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 320.00 | 0.40 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.11 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 330.00 | 0.05 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.04 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 360.00 | 0.00 | 1.65 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 165.00 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 220.00 | 0.00 | 0.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 230.00 | 0.00 | 0.85 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 240.00 | 0.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 250.00 | 0.05 | 0.90 | 1.36 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.03 | 0.00 | -0.06 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 260.00 | 0.15 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.06 | 0.00 | -0.08 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 270.00 | 0.30 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.24 | -0.11 | 0.01 | -0.10 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 280.00 | 1.50 | 2.00 | 2.33 | 0.00 | 0.00% | 0 | 40 | 0.22 | -0.18 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 290.00 | 3.80 | 4.50 | 4.10 | -1.10 | -21.16% | 24 | 46 | 0.21 | -0.33 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 300.00 | 8.00 | 9.10 | 9.75 | -1.15 | -10.55% | 1 | 3 | 0.20 | -0.56 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 310.00 | 13.90 | 16.50 | % | 0 | 0 | 0.18 | -0.77 | 0.02 | -0.09 | 11/20/2024 3:59:47 PM EST | |||
| 320.00 | 22.80 | 25.90 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 11/20/2024 3:59:47 PM EST | |||
| 330.00 | 32.20 | 35.60 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:47 PM EST | |||
| 340.00 | 42.20 | 45.60 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 350.00 | 52.20 | 55.60 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 360.00 | 62.20 | 65.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 370.00 | 72.20 | 75.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 380.00 | 82.50 | 85.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 390.00 | 92.40 | 95.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 400.00 | 102.20 | 105.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 410.00 | 112.20 | 115.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 420.00 | 122.20 | 125.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 430.00 | 132.30 | 135.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |