Options Chain for EASTERN BANKSHARES INC COM (EBC) - $18.38 as of 11/20/2024 3:59:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 17.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 12.10 | 15.10 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 8.80 | 12.60 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 7.90 | 10.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 5.40 | 7.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 2.90 | 5.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 2.55 | 1.18 | -0.05 | -4.07% | 1 | 1,254 | 1.05 | 0.70 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 124 | 0.33 | 0.16 | 0.15 | -0.01 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.25 | 0.01 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 53.50 | 57.00 | % | 0 | 0 | EST | |||||||
| 40.00 | 48.50 | 52.00 | % | 0 | 0 | EST | |||||||
| 45.00 | 43.50 | 47.00 | % | 0 | 0 | EST | |||||||
| 50.00 | 38.50 | 42.00 | % | 0 | 0 | EST | |||||||
| 55.00 | 33.50 | 37.00 | % | 0 | 0 | EST | |||||||
| 60.00 | 28.50 | 32.00 | % | 0 | 2 | EST | |||||||
| 65.00 | 24.00 | 27.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 19.00 | 22.00 | 21.10 | 0.00 | 0.00% | 0 | 0 | 11/15/2024 | EST | ||||
| 75.00 | 14.00 | 17.50 | % | 0 | 0 | EST | |||||||
| 80.00 | 9.00 | 13.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 5.00 | 8.70 | % | 0 | 0 | EST | |||||||
| 90.00 | 1.50 | 5.40 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.25 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.00 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.38 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 282 | 2.55 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.30 | 0.22 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 2.40 | % | 0 | 0 | 0.65 | -0.84 | 0.15 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 3.60 | 4.80 | % | 0 | 0 | 0.94 | -0.99 | 0.02 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 6.10 | 7.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 11.10 | 13.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 3.10 | % | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 70.00 | 0.00 | 3.20 | % | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 3.30 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 3.50 | % | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 4.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 1.50 | 5.50 | % | 0 | 0 | EST |