Options Chain for ECOPETROL S A SPONSORED ADS (EC) - $10.22 as of 3/31/2025 3:49:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.90 | 8.20 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 5.00 | 5.30 | 5.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 7.50 | 2.80 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | +0.25 | +125.00% | 24 | 813 | 0.24 | 0.68 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.59 | 0.06 | 0.10 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:07 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 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 | 7.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:07 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 10.00 | 0.20 | 0.30 | 0.21 | -0.19 | -47.50% | 235 | 1,262 | 0.46 | -0.32 | 0.34 | -0.01 | 3/31/2025 | 3/31/2025 2:59:07 PM EST |
| 12.50 | 2.35 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.40 | -0.94 | 0.10 | 0.00 | 3/26/2025 | 3/31/2025 2:59:07 PM EST |
| 15.00 | 4.80 | 5.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:07 PM EST |
| 17.50 | 7.30 | 7.70 | 8.38 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:07 PM EST |
| 20.00 | 9.10 | 10.10 | 10.20 | 0.00 | 0.00% | 0 | 10 | 2.77 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:07 PM EST |