Options Chain for BGC GROUP INC CL A (BGC) - $10.52 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 6.60 | 8.70 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.00 | 6.80 | 8.10 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 4.00 | 5.70 | 7.70 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 5.00 | 6.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 6.00 | 2.80 | 5.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 7.00 | 2.80 | 4.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 8.00 | 1.80 | 2.35 | 3.17 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.97 | 0.05 | 0.00 | 11/7/2024 | 11/20/2024 3:59:37 PM EST |
| 9.00 | 1.20 | 1.30 | 1.18 | -0.32 | -21.34% | 3 | 1,012 | 0.42 | 0.84 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 0.50 | 0.60 | 0.51 | -0.14 | -21.54% | 36 | 377 | 0.41 | 0.57 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | -0.09 | -37.50% | 10 | 1,468 | 0.35 | 0.23 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 12.00 | 0.00 | 0.10 | 0.04 | -0.03 | -42.86% | 28 | 2,649 | 0.51 | 0.05 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 13.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.01 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 14.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | -0.03 | 0.05 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 6 | 613 | 0.46 | -0.16 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 10.00 | 0.35 | 0.40 | 0.43 | +0.23 | +115.00% | 121 | 10,757 | 0.39 | -0.43 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 11.00 | 0.10 | 1.10 | 1.34 | 0.00 | 0.00% | 0 | 307 | 0.40 | -0.77 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 12.00 | 0.85 | 2.00 | 1.76 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.95 | 0.11 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 13.00 | 1.40 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.68 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 14.00 | 2.40 | 4.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 15.00 | 3.60 | 5.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 16.00 | 5.80 | 6.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 17.00 | 6.80 | 8.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |