Options Chain for ALEXANDER & BALDWIN INC NEW COM (ALEX) - $17.47 as of 12/20/2024 8:12:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 14.90 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 7.50 | 8.00 | 12.40 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 10.00 | 5.60 | 10.00 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 12.50 | 3.10 | 7.40 | % | 0 | 0 | 2.55 | 0.97 | 0.02 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 15.00 | 0.55 | 4.90 | % | 0 | 0 | 1.80 | 0.81 | 0.07 | -0.02 | 12/20/2024 3:59:39 PM EST | |||
| 17.50 | 0.00 | 2.75 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.54 | 0.10 | -0.03 | 12/18/2024 | 12/20/2024 3:59:39 PM EST |
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 1.50 | 0.31 | 0.09 | -0.03 | 12/20/2024 3:59:39 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.16 | 0.07 | -0.02 | 12/20/2024 3:59:39 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.07 | 0.04 | -0.01 | 12/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 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 | 2.15 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 12.50 | 0.00 | 2.20 | % | 0 | 0 | 2.69 | -0.03 | 0.02 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 2.25 | % | 0 | 0 | 1.96 | -0.19 | 0.07 | -0.02 | 12/20/2024 3:59:39 PM EST | |||
| 17.50 | 0.00 | 2.60 | % | 0 | 0 | 1.44 | -0.46 | 0.10 | -0.03 | 12/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.55 | 4.50 | % | 0 | 0 | 1.61 | -0.69 | 0.09 | -0.03 | 12/20/2024 3:59:39 PM EST | |||
| 22.50 | 2.65 | 7.00 | % | 0 | 0 | 1.97 | -0.84 | 0.07 | -0.02 | 12/20/2024 3:59:39 PM EST | |||
| 25.00 | 5.20 | 9.50 | % | 0 | 0 | 2.25 | -0.93 | 0.04 | -0.01 | 12/20/2024 3:59:39 PM EST | |||
| 30.00 | 10.20 | 14.50 | % | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 35.00 | 15.20 | 19.50 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST |