Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $11.55 as of 4/24/2024 8:44:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 5.00 | 5.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 7.50 | 3.80 | 5.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:50 PM EST | |||
| 10.00 | 1.35 | 2.80 | % | 0 | 0 | 1.65 | 0.99 | 0.04 | -0.01 | 4/23/2024 3:59:50 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.30 | 0.24 | 0.35 | -0.01 | 4/18/2024 | 4/23/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 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 | 6.78 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 4/23/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.19 | -0.01 | 0.04 | -0.01 | 4/23/2024 3:59:50 PM EST | |||
| 12.50 | 0.75 | 3.40 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.76 | 0.35 | -0.01 | 4/12/2024 | 4/23/2024 3:59:50 PM EST |
| 15.00 | 2.95 | 5.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 17.50 | 5.60 | 7.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 20.00 | 8.10 | 10.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 22.50 | 10.60 | 11.50 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST | |||
| 25.00 | 13.10 | 14.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:50 PM EST |