Options Chain for DMC GLOBAL INC COM (BOOM) - $16.69 as of 4/25/2024 1:00:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 15.30 | % | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 5.00 | 11.30 | 12.80 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 7.50 | 8.80 | 9.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 10.00 | 6.30 | 7.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 12.50 | 4.00 | 4.90 | % | 0 | 0 | 1.62 | 0.95 | 0.04 | -0.01 | 4/25/2024 12:58:54 PM EST | |||
| 15.00 | 1.85 | 2.20 | % | 0 | 0 | 0.69 | 0.75 | 0.11 | -0.02 | 4/25/2024 12:58:54 PM EST | |||
| 17.50 | 0.55 | 0.65 | 0.91 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.39 | 0.16 | -0.02 | 4/17/2024 | 4/25/2024 12:58:54 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.05 | -33.34% | 4 | 64 | 0.62 | 0.10 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 12:58:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 118 | 1.45 | 0.02 | 0.02 | 0.00 | 4/8/2024 | 4/25/2024 12:58:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 12.50 | 0.05 | 0.20 | % | 0 | 0 | 0.84 | -0.05 | 0.04 | -0.01 | 4/25/2024 12:58:54 PM EST | |||
| 15.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 140 | 0.69 | -0.25 | 0.11 | -0.02 | 4/24/2024 | 4/25/2024 12:58:54 PM EST |
| 17.50 | 1.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 32 | 0.63 | -0.61 | 0.16 | -0.02 | 4/15/2024 | 4/25/2024 12:58:54 PM EST |
| 20.00 | 3.30 | 3.80 | % | 0 | 0 | 0.79 | -0.90 | 0.08 | -0.01 | 4/25/2024 12:58:54 PM EST | |||
| 22.50 | 5.70 | 6.50 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 25.00 | 8.10 | 9.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 30.00 | 13.10 | 14.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST | |||
| 35.00 | 18.10 | 19.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 12:58:54 PM EST |