Options Chain for CARTER BANKSHARES INC COM NEW (CARE) - $17.68 as of 12/20/2024 8:20:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.80 | 11.90 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 10.00 | 7.30 | 9.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 12.50 | 4.90 | 6.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 15.00 | 1.85 | 4.40 | % | 0 | 0 | 1.59 | 0.96 | 0.05 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.57 | 0.23 | -0.01 | 12/16/2024 | 12/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.11 | 0.11 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | -0.04 | 0.05 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | -0.43 | 0.23 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 20.00 | 2.05 | 2.70 | % | 0 | 0 | 0.60 | -0.89 | 0.11 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 22.50 | 4.50 | 5.20 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 25.00 | 7.00 | 7.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 30.00 | 10.50 | 12.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/20/2024 3:59:56 PM EST |
| 35.00 | 17.00 | 17.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |