Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $11.64 as of 4/26/2024 11:40:39 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 8.80 | 10.30 | % | 0 | 0 | EST | |||||||
2.50 | 8.60 | 10.10 | % | 0 | 0 | EST | |||||||
2.50 | 9.10 | 9.30 | 8.98 | 0.00 | 0.00% | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 9:58:57 AM EST |
5.00 | 6.60 | 6.90 | 6.62 | 0.00 | 0.00% | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 9:58:57 AM EST |
5.00 | 6.30 | 7.80 | % | 0 | 0 | EST | |||||||
5.00 | 6.10 | 7.60 | % | 0 | 0 | EST | |||||||
7.50 | 3.80 | 5.00 | % | 0 | 0 | EST | |||||||
7.50 | 3.60 | 5.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
7.50 | 4.00 | 5.20 | % | 0 | 0 | EST | |||||||
10.00 | 1.15 | 2.70 | 2.30 | 0.00 | 0.00% | 0 | 31 | 4/5/2024 | EST | ||||
10.00 | 1.60 | 2.15 | 1.71 | 0.00 | 0.00% | 0 | 266 | 0.85 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 9:58:57 AM EST |
10.00 | 1.30 | 2.85 | % | 0 | 0 | EST | |||||||
12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 4/11/2024 | EST | ||||
12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 4/24/2024 | EST | ||||
12.50 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 3 | 1,106 | 0.30 | 0.08 | 0.31 | 0.00 | 4/26/2024 | 4/26/2024 9:58:57 AM EST |
15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,194 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 9:58:57 AM EST |
15.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 471 | 4/3/2024 | EST | ||||
15.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 375 | 3/19/2024 | EST | ||||
17.50 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
17.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
22.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
25.00 | 0.00 | 0.75 | % | 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 | 0.75 | % | 0 | 0 | EST | |||||||
2.50 | 0.00 | 1.00 | % | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
7.50 | 0.00 | 0.55 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 435 | 4/9/2024 | EST | ||||
10.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 326 | 3/12/2024 | EST | ||||
10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 792 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 9:58:57 AM EST |
12.50 | 0.75 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 750 | 0.39 | -0.92 | 0.31 | 0.00 | 4/24/2024 | 4/26/2024 9:58:57 AM EST |
12.50 | 0.35 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 437 | 4/18/2024 | EST | ||||
12.50 | 0.20 | 5.00 | 1.03 | 0.00 | 0.00% | 0 | 65 | 2/12/2024 | EST | ||||
15.00 | 2.35 | 4.60 | % | 0 | 120 | EST | |||||||
15.00 | 2.15 | 4.40 | % | 0 | 0 | EST | |||||||
15.00 | 3.10 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 9:58:57 AM EST |
17.50 | 5.00 | 6.90 | % | 0 | 0 | EST | |||||||
17.50 | 5.10 | 7.10 | % | 0 | 0 | EST | |||||||
17.50 | 5.50 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 9:58:57 AM EST |
20.00 | 7.30 | 9.40 | % | 0 | 0 | EST | |||||||
20.00 | 8.20 | 10.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
20.00 | 7.50 | 9.60 | % | 0 | 0 | EST | |||||||
22.50 | 10.60 | 10.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:58:57 AM EST | |||
22.50 | 9.90 | 11.90 | % | 0 | 0 | EST | |||||||
22.50 | 10.00 | 12.10 | % | 0 | 0 | EST | |||||||
25.00 | 12.30 | 14.70 | % | 0 | 0 | EST | |||||||
25.00 | 12.10 | 14.50 | % | 0 | 0 | EST |