Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $17.97 as of 6/19/2025 6:45:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 15.30 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:47 PM EST |
| 7.50 | 8.30 | 12.80 | 10.86 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:47 PM EST |
| 10.00 | 5.70 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 12.50 | 3.20 | 7.80 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 6/18/2025 3:28:47 PM EST | |||
| 15.00 | 0.85 | 5.30 | 1.92 | 0.00 | 0.00% | 0 | 1 | 7.40 | 0.90 | 0.06 | -0.12 | 3/12/2025 | 6/18/2025 3:28:47 PM EST |
| 17.50 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 7 | 3.94 | 0.61 | 0.14 | -0.26 | 6/11/2025 | 6/18/2025 3:28:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.99 | 0.27 | 0.12 | -0.22 | 6/4/2025 | 6/18/2025 3:28:47 PM EST |
| 22.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.44 | 0.08 | 0.06 | -0.10 | 12/4/2024 | 6/18/2025 3:28:47 PM EST |
| 25.00 | 0.00 | 2.05 | % | 0 | 0 | 7.57 | 0.02 | 0.02 | -0.02 | 6/18/2025 3:28:47 PM EST | |||
| 30.00 | 0.00 | 2.05 | % | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 7.50 | 0.00 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 10.00 | 0.00 | 2.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 12.50 | 0.00 | 2.05 | % | 0 | 0 | 9.67 | -0.01 | 0.01 | -0.01 | 6/18/2025 3:28:47 PM EST | |||
| 15.00 | 0.00 | 0.35 | % | 0 | 0 | 2.78 | -0.10 | 0.06 | -0.12 | 6/18/2025 3:28:47 PM EST | |||
| 17.50 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 33 | 4.47 | -0.39 | 0.14 | -0.26 | 5/20/2025 | 6/18/2025 3:28:47 PM EST |
| 20.00 | 0.00 | 4.20 | 1.71 | 0.00 | 0.00% | 0 | 0 | 5.54 | -0.73 | 0.12 | -0.22 | 6/10/2025 | 6/18/2025 3:28:47 PM EST |
| 22.50 | 2.35 | 6.70 | % | 0 | 0 | 6.85 | -0.92 | 0.06 | -0.10 | 6/18/2025 3:28:47 PM EST | |||
| 25.00 | 4.80 | 9.20 | % | 0 | 0 | 7.90 | -0.98 | 0.02 | -0.02 | 6/18/2025 3:28:47 PM EST | |||
| 30.00 | 9.90 | 13.50 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST | |||
| 35.00 | 14.90 | 19.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:47 PM EST |