Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $17.30 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 17.00 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 11.30 | 14.50 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 7.70 | 11.80 | % | 0 | 0 | 3.40 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 5.20 | 9.30 | % | 0 | 0 | 3.37 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 2.95 | 6.80 | % | 0 | 0 | 2.10 | 0.86 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.60 | 3.20 | % | 0 | 0 | 3.35 | 0.72 | 0.05 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 11 | 3.34 | 0.56 | 0.06 | -0.11 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 3.33 | 0.41 | 0.06 | -0.12 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 3.33 | 0.29 | 0.06 | -0.11 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.70 | % | 0 | 0 | 3.33 | 0.20 | 0.05 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 1.95 | % | 0 | 0 | 3.32 | 0.09 | 0.03 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.95 | % | 0 | 0 | 3.33 | 0.04 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.95 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.95 | % | 0 | 0 | 3.32 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.95 | % | 0 | 0 | 3.34 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 1.70 | % | 0 | 0 | 3.32 | -0.14 | 0.03 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.32 | -0.28 | 0.05 | -0.09 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 2.20 | 1.23 | 0.00 | 0.00% | 0 | 30 | 3.33 | -0.44 | 0.06 | -0.11 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 0.65 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 0 | 3.34 | -0.59 | 0.06 | -0.12 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 22.50 | 3.10 | 6.80 | % | 0 | 0 | 3.35 | -0.71 | 0.06 | -0.11 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 6.00 | 9.60 | % | 0 | 0 | 3.36 | -0.80 | 0.05 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 10.60 | 13.80 | % | 0 | 0 | 3.36 | -0.91 | 0.03 | -0.05 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 16.70 | 19.90 | % | 0 | 0 | 3.37 | -0.96 | 0.02 | -0.03 | 5/5/2025 3:59:47 PM EST |