Options Chain for BOYD GAMING CORP COM (BYD) - $71.49 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.80 | 43.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 34.80 | 38.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.50 | 32.30 | 36.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 29.90 | 33.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.50 | 27.30 | 31.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 24.90 | 28.50 | 16.15 | 0.00 | 0.00% | 0 | 20 | 1.52 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 22.40 | 25.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 19.90 | 23.40 | 14.90 | 0.00 | 0.00% | 0 | 23 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 15.90 | 18.70 | 17.45 | 0.00 | 0.00% | 0 | 165 | 1.04 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 12.40 | 15.60 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 11.60 | 12.40 | 13.47 | 0.00 | 0.00% | 0 | 281 | 0.53 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 9.30 | 10.20 | 11.33 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.96 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 6.90 | 7.40 | 6.80 | -1.19 | -14.90% | 1 | 332 | 0.25 | 0.90 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 4.70 | 5.10 | 4.40 | -1.70 | -27.87% | 1 | 204 | 0.24 | 0.82 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 2.90 | 3.10 | 2.65 | -0.15 | -5.36% | 6 | 418 | 0.23 | 0.67 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 1.55 | 1.65 | 1.60 | +0.14 | +9.59% | 95 | 240 | 0.23 | 0.46 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.60 | 0.80 | 0.58 | -0.12 | -17.15% | 22 | 723 | 0.21 | 0.26 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 0.20 | 0.30 | 0.20 | -0.14 | -41.18% | 1 | 283 | 0.21 | 0.12 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,801 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 758 | 0.90 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 104 | 0.73 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 861 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 216 | 0.58 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 0.05 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 74 | 0.33 | -0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 678 | 0.27 | -0.10 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.40 | 0.50 | 0.47 | +0.04 | +9.31% | 6 | 33 | 0.24 | -0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.95 | 1.05 | 1.15 | +0.10 | +9.53% | 22 | 231 | 0.23 | -0.33 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 2.00 | 2.15 | 2.60 | +0.65 | +33.34% | 199 | 118 | 0.22 | -0.54 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 3.60 | 4.00 | 4.40 | +0.90 | +25.72% | 32 | 29 | 0.22 | -0.74 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 77.50 | 4.30 | 8.00 | % | 0 | 0 | 0.55 | -0.88 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 7.00 | 10.40 | 6.01 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 82.50 | 8.90 | 12.90 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 85.00 | 11.40 | 15.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 16.40 | 20.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 21.40 | 25.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |