Options Chain for CARETRUST REIT INC COM (CTRE) - $24.30 as of 3/27/2024 3:06:56 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 20.80 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
5.00 | 18.30 | 21.50 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
7.50 | 15.80 | 19.00 | % | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
10.00 | 13.30 | 16.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
12.50 | 10.80 | 14.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
15.00 | 8.30 | 10.00 | % | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
17.50 | 5.00 | 9.00 | 6.09 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 3/27/2024 4:00:01 PM EST |
20.00 | 2.60 | 6.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:01 PM EST |
22.50 | 1.65 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.96 | 0.12 | 0.00 | 3/26/2024 | 3/27/2024 4:00:01 PM EST |
25.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 4 | 314 | 0.18 | 0.23 | 0.28 | -0.01 | 3/27/2024 | 3/27/2024 4:00:01 PM EST |
30.00 | 0.00 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 4:00:01 PM EST |
35.00 | 0.00 | 2.45 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
40.00 | 0.00 | 2.45 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 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 | 3/27/2024 4:00:01 PM EST | |||
5.00 | 0.00 | 1.75 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
7.50 | 0.00 | 1.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
10.00 | 0.00 | 2.45 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
15.00 | 0.00 | 0.05 | % | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
17.50 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/27/2024 4:00:01 PM EST |
20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/27/2024 4:00:01 PM EST |
22.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.29 | -0.04 | 0.12 | 0.00 | 3/26/2024 | 3/27/2024 4:00:01 PM EST |
25.00 | 0.20 | 1.55 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.77 | 0.28 | -0.01 | 3/20/2024 | 3/27/2024 4:00:01 PM EST |
30.00 | 4.90 | 6.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
35.00 | 8.60 | 13.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST | |||
40.00 | 13.60 | 18.30 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:01 PM EST |