Options Chain for DRIL-QUIP INC COM (DRQ) - $15.97 as of 9/6/2024 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 5.00 | 9.70 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 7.50 | 7.30 | 10.40 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 10.00 | 4.20 | 7.90 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.50 | 1.90 | 5.40 | % | 0 | 0 | 3.47 | 0.93 | 0.06 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.45 | 0.56 | 0.00 | 0.00% | 0 | 27 | 1.85 | 0.61 | 0.16 | -0.03 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.07 | 0.24 | 0.13 | -0.03 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.06 | 0.05 | -0.01 | 8/9/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 190 | 1.69 | 0.01 | 0.01 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 199 | 2.42 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 148 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 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 | 9/6/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.45 | 0.06 | 0.00 | 0.00% | 0 | 55 | 2.49 | -0.07 | 0.06 | -0.01 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.13 | -0.39 | 0.16 | -0.03 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 4.10 | % | 0 | 0 | 2.35 | -0.76 | 0.13 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 3.90 | 6.50 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.83 | -0.94 | 0.05 | -0.01 | 3/18/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 6.40 | 8.30 | % | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 8.90 | 11.50 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 13.90 | 16.40 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 18.90 | 21.50 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |