Options Chain for CEMEX SAB DE CV SPON ADR NEW (CX) - $8.85 as of 3/28/2024 9:30:00 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 7.80 | 9.20 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
2.00 | 6.80 | 7.10 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
3.00 | 5.90 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 9:59:07 AM EST |
4.00 | 4.90 | 5.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
5.00 | 3.90 | 4.10 | 2.87 | 0.00 | 0.00% | 0 | 266 | 1.62 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 3/28/2024 9:59:07 AM EST |
6.00 | 2.95 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 79 | 3.01 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 9:59:07 AM EST |
7.00 | 1.95 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 318 | 1.48 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 9:59:07 AM EST |
8.00 | 0.95 | 1.10 | 1.00 | +0.03 | +3.10% | 10 | 604 | 0.44 | 0.92 | 0.20 | 0.00 | 3/28/2024 | 3/28/2024 9:59:07 AM EST |
9.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 2 | 1,086 | 0.30 | 0.47 | 0.61 | -0.01 | 3/28/2024 | 3/28/2024 9:59:07 AM EST |
10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 57 | 0.48 | 0.06 | 0.18 | 0.00 | 3/27/2024 | 3/28/2024 9:59:07 AM EST |
11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
12.00 | 0.00 | 0.20 | % | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 81 | 3.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.61 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 3/28/2024 9:59:07 AM EST |
7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 466 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 9:59:07 AM EST |
8.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 281 | 0.39 | -0.08 | 0.20 | 0.00 | 3/25/2024 | 3/28/2024 9:59:07 AM EST |
9.00 | 0.20 | 0.30 | 0.28 | -0.02 | -6.67% | 1 | 416 | 0.30 | -0.53 | 0.61 | -0.01 | 3/28/2024 | 3/28/2024 9:59:07 AM EST |
10.00 | 0.95 | 1.10 | % | 0 | 157 | 0.74 | -0.94 | 0.18 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
11.00 | 1.90 | 2.15 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
12.00 | 2.65 | 3.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
13.00 | 3.90 | 4.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
14.00 | 4.90 | 5.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
15.00 | 5.90 | 6.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST | |||
16.00 | 6.90 | 7.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:07 AM EST |