Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $22.11 as of 3/28/2024 9:23:55 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 17.70 | 22.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
5.00 | 16.70 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
9.00 | 11.90 | 15.50 | % | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
10.00 | 11.80 | 14.50 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
11.00 | 10.80 | 13.50 | % | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
12.00 | 9.80 | 12.50 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
13.00 | 8.90 | 11.50 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
14.00 | 6.70 | 10.50 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
14.50 | 7.50 | 10.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
15.00 | 6.80 | 9.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
15.50 | 6.20 | 9.00 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
16.00 | 6.00 | 8.50 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
16.50 | 4.80 | 8.00 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
17.00 | 3.80 | 7.50 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
17.50 | 3.40 | 7.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
18.00 | 3.90 | 6.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
18.50 | 3.30 | 6.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
19.00 | 2.80 | 5.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
20.00 | 1.05 | 5.00 | % | 0 | 0 | 3.11 | 0.99 | 0.02 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
21.00 | 1.05 | 2.00 | % | 0 | 0 | 1.06 | 0.91 | 0.19 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
21.50 | 0.65 | 1.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.77 | 0.33 | -0.02 | 3/25/2024 | 3/28/2024 3:59:44 PM EST |
22.00 | 0.35 | 0.50 | % | 0 | 0 | 0.25 | 0.59 | 0.44 | -0.02 | 3/28/2024 3:59:44 PM EST | |||
22.50 | 0.10 | 0.30 | % | 0 | 0 | 0.25 | 0.37 | 0.42 | -0.02 | 3/28/2024 3:59:44 PM EST | |||
23.00 | 0.00 | 0.85 | % | 0 | 0 | 1.11 | 0.19 | 0.30 | -0.02 | 3/28/2024 3:59:44 PM EST | |||
23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.08 | 0.16 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.03 | 0.06 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
25.00 | 0.00 | 1.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
26.00 | 0.00 | 1.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
31.00 | 0.00 | 2.50 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 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 | 3/28/2024 3:59:44 PM EST | |||
5.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
9.00 | 0.00 | 1.75 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
12.00 | 0.00 | 1.25 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
16.00 | 0.00 | 1.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
17.00 | 0.00 | 1.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
17.50 | 0.00 | 1.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
18.00 | 0.00 | 1.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
19.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 3:59:44 PM EST |
20.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | -0.01 | 0.02 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | -0.09 | 0.19 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
21.50 | 0.05 | 0.15 | % | 0 | 0 | 0.26 | -0.23 | 0.33 | -0.02 | 3/28/2024 3:59:44 PM EST | |||
22.00 | 0.20 | 0.35 | 0.35 | % | 4 | 0 | 0.27 | -0.41 | 0.44 | -0.02 | 3/28/2024 | 3/28/2024 3:59:44 PM EST | |
22.50 | 0.05 | 0.95 | % | 0 | 0 | 0.89 | -0.63 | 0.42 | -0.02 | 3/28/2024 3:59:44 PM EST | |||
23.00 | 0.85 | 1.50 | % | 0 | 0 | 1.00 | -0.81 | 0.30 | -0.02 | 3/28/2024 3:59:44 PM EST | |||
23.50 | 1.20 | 4.10 | % | 0 | 0 | 2.60 | -0.92 | 0.16 | -0.01 | 3/28/2024 3:59:44 PM EST | |||
24.00 | 1.45 | 3.90 | % | 0 | 0 | 2.13 | -0.97 | 0.06 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
25.00 | 2.45 | 5.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
26.00 | 3.50 | 6.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
27.00 | 3.70 | 7.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
28.00 | 5.70 | 8.50 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
29.00 | 6.50 | 9.50 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
30.00 | 7.30 | 10.50 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
31.00 | 8.60 | 11.50 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST | |||
35.00 | 11.90 | 15.50 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:44 PM EST |