Options Chain for ARDMORE SHIPPING CORP COM (ASC) - $12.40 as of 11/20/2024 7:45:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 10.80 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 6.80 | 8.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 4.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 2.20 | 2.35 | 2.22 | +0.47 | +26.86% | 10 | 13 | 0.66 | 0.97 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | -0.08 | -13.80% | 498 | 669 | 0.45 | 0.45 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 387 | 3,340 | 0.52 | 0.08 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.73 | 0.01 | 0.01 | 0.00 | 11/5/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | -0.03 | 0.11 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 0.80 | 0.90 | 0.90 | +0.11 | +13.93% | 8 | 125 | 0.48 | -0.55 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 2.85 | 3.00 | 3.00 | +0.05 | +1.70% | 4 | 214 | 1.58 | -0.92 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 4.70 | 5.50 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.99 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 6.90 | 9.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.50 | 9.30 | 10.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 11.80 | 14.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 16.90 | 18.80 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |