Options Chain for DMC GLOBAL INC COM (BOOM) - $7.55 as of 11/20/2024 3:49:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 5.50 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 2.10 | 2.60 | % | 0 | 0 | 1.42 | 0.99 | 0.02 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.20 | 0.75 | 0.45 | -0.30 | -40.00% | 20 | 31 | 0.60 | 0.52 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 9 | 431 | 0.76 | 0.05 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.05 | -0.05 | -50.00% | 1 | 433 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 22 | 909 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 255 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.23 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 95 | 3.61 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 5.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.45 | 0.65 | 0.60 | +0.30 | +100.00% | 12 | 165 | 0.60 | -0.48 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 2.00 | 3.20 | 2.38 | 0.00 | 0.00% | 0 | 62 | 1.66 | -0.95 | 0.08 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 12.50 | 4.50 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 78 | 2.20 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 6.40 | 8.80 | 3.91 | 0.00 | 0.00% | 0 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 10.10 | 10.30 | 4.35 | 0.00 | 0.00% | 0 | 5 | 2.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 12.50 | 12.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 22.50 | 15.00 | 15.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 17.60 | 17.80 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 22.60 | 22.90 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 26.60 | 29.00 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |