Options Chain for COMPANIA DE MINAS BUENAVENTURA SPONSORED ADR (BVN) - $16.01 as of 3/27/2024 8:41:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 12.60 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
5.00 | 10.60 | 12.80 | % | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
7.00 | 8.60 | 11.00 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
8.00 | 7.60 | 9.70 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
9.00 | 6.60 | 8.90 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
10.00 | 5.60 | 7.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
11.00 | 4.60 | 6.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
12.00 | 3.60 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 4:00:07 PM EST |
13.00 | 2.65 | 5.00 | 4.00 | 0.00 | 0.00% | 0 | 10 | 2.47 | 0.95 | 0.11 | 0.00 | 3/22/2024 | 3/27/2024 4:00:07 PM EST |
14.00 | 1.75 | 3.70 | % | 0 | 0 | 1.88 | 0.81 | 0.13 | -0.01 | 3/27/2024 4:00:07 PM EST | |||
15.00 | 1.15 | 1.55 | 2.29 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.65 | 0.15 | -0.02 | 3/19/2024 | 3/27/2024 4:00:07 PM EST |
16.00 | 0.65 | 0.75 | 0.75 | -0.20 | -21.06% | 10 | 125 | 0.52 | 0.49 | 0.16 | -0.02 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
17.00 | 0.25 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 68 | 0.53 | 0.35 | 0.14 | -0.02 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
18.00 | 0.10 | 0.35 | 0.15 | -0.25 | -62.50% | 3 | 1,040 | 0.57 | 0.25 | 0.11 | -0.02 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
19.00 | 0.00 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.14 | 0.08 | -0.01 | 3/20/2024 | 3/27/2024 4:00:07 PM EST |
20.00 | 0.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 33 | 2.18 | 0.08 | 0.06 | -0.01 | 3/26/2024 | 3/27/2024 4:00:07 PM EST |
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.05 | 0.04 | -0.01 | 3/27/2024 4:00:07 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.03 | 0.02 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:07 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
7.00 | 0.00 | 4.80 | % | 0 | 0 | 9.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
9.00 | 0.00 | 4.80 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
10.00 | 0.00 | 4.80 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
12.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/27/2024 4:00:07 PM EST |
13.00 | 0.00 | 4.80 | % | 0 | 0 | 4.45 | -0.05 | 0.11 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
14.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 46 | 0.73 | -0.19 | 0.13 | -0.01 | 3/1/2024 | 3/27/2024 4:00:07 PM EST |
15.00 | 0.20 | 0.50 | 0.30 | +0.05 | +20.00% | 2 | 22 | 0.40 | -0.35 | 0.15 | -0.02 | 3/27/2024 | 3/27/2024 4:00:07 PM EST |
16.00 | 0.55 | 4.90 | % | 0 | 0 | 1.64 | -0.51 | 0.16 | -0.02 | 3/27/2024 4:00:07 PM EST | |||
17.00 | 1.20 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.55 | -0.65 | 0.14 | -0.02 | 3/19/2024 | 3/27/2024 4:00:07 PM EST |
18.00 | 0.95 | 4.90 | % | 0 | 0 | 2.24 | -0.75 | 0.11 | -0.02 | 3/27/2024 4:00:07 PM EST | |||
19.00 | 1.75 | 5.50 | % | 0 | 0 | 2.10 | -0.86 | 0.08 | -0.01 | 3/27/2024 4:00:07 PM EST | |||
20.00 | 2.70 | 6.50 | % | 0 | 0 | 2.26 | -0.92 | 0.06 | -0.01 | 3/27/2024 4:00:07 PM EST | |||
21.00 | 3.60 | 7.50 | % | 0 | 0 | 2.41 | -0.95 | 0.04 | -0.01 | 3/27/2024 4:00:07 PM EST | |||
22.00 | 4.10 | 8.50 | % | 0 | 0 | 2.55 | -0.97 | 0.02 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
23.00 | 5.10 | 9.50 | % | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 3/27/2024 4:00:07 PM EST | |||
25.00 | 7.00 | 11.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:07 PM EST |