Options Chain for CONSOLIDATED WATER CO INC ORD (CWCO) - $24.74 as of 4/18/2024 6:23:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.80 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 15.00 | 7.60 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 17.50 | 5.90 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 20.00 | 3.90 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 29 | 3.18 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:40 PM EST |
| 22.50 | 0.70 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:40 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 4 | 44 | 0.64 | 0.02 | 0.07 | -0.01 | 4/18/2024 | 4/18/2024 3:59:40 PM EST |
| 30.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 864 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:40 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 909 | 3.63 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:40 PM EST |
| 40.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:40 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 6.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 4.82 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:40 PM EST |
| 22.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:40 PM EST |
| 25.00 | 0.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 135 | 0.65 | -0.98 | 0.07 | -0.01 | 4/17/2024 | 4/18/2024 3:59:40 PM EST |
| 30.00 | 3.50 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 60 | 4.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:40 PM EST |
| 35.00 | 10.00 | 13.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 40.00 | 14.60 | 18.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST | |||
| 45.00 | 20.30 | 22.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:40 PM EST |