Options Chain for BGC GROUP INC CL A (BGC) - $8.30 as of 4/26/2024 8:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 6.10 | % | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.00 | 4.00 | 5.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 2.10 | 3.80 | 2.80 | 0.00 | 0.00% | 0 | 314 | 1.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 1.10 | 3.50 | % | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 11 | 4,654 | 0.49 | 0.83 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 204 | 0.45 | 0.26 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 712 | 0.57 | 0.06 | 0.12 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 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 | 6.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.01 | 0.00 | 3/14/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 33 | 883 | 0.54 | -0.17 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 9.00 | 0.75 | 0.90 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.74 | 0.34 | -0.01 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 1.65 | 1.80 | 2.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.94 | 0.12 | 0.00 | 3/19/2024 | 4/26/2024 3:59:54 PM EST |
| 11.00 | 2.65 | 2.85 | % | 0 | 0 | 0.82 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 4.10 | 4.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 5.60 | 5.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 6.60 | 7.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 16.00 | 6.40 | 7.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |