Options Chain for EASTERLY GOVT PPTYS INC COM (DEA) - $12.06 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 11.60 | 9.63 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:40 PM EST |
| 5.00 | 5.10 | 9.10 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 4.00 | 6.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 10.00 | 1.80 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 12.50 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 38 | 816 | 0.17 | 0.42 | 0.63 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 2,712 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:40 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 20 | 2.24 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:40 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:40 PM EST |
| 12.50 | 0.10 | 0.65 | 0.55 | -0.15 | -21.43% | 6 | 1,013 | 0.42 | -0.58 | 0.63 | -0.01 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 15.00 | 2.25 | 3.60 | 1.80 | 0.00 | 0.00% | 0 | 11 | 1.29 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:40 PM EST |
| 17.50 | 4.70 | 7.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 20.00 | 7.30 | 9.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 22.50 | 9.70 | 12.20 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |