Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $11.81 as of 3/28/2024 9:28:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 8.20 | 10.40 | 9.10 | 0.00 | 0.00% | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
2.50 | 1.70 | 1.95 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.25 | % | 0 | 25 | EST | |||||||
5.00 | 5.50 | 8.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
7.50 | 3.80 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
7.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
10.00 | 1.45 | 1.95 | 1.85 | +0.20 | +12.13% | 1 | 31 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 523 | 0.22 | 0.04 | 0.21 | 0.00 | 3/26/2024 | 3/28/2024 3:59:53 PM EST |
15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 367 | 0.62 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:53 PM EST |
17.50 | 0.00 | 0.05 | % | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 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 | 0.10 | % | 0 | 2 | 3.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
2.50 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
5.00 | 0.55 | 0.80 | % | 0 | 0 | EST | |||||||
5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
7.50 | 3.00 | 3.40 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 0.75 | % | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,025 | 0.49 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:53 PM EST |
12.50 | 0.10 | 0.80 | 0.75 | -0.15 | -16.67% | 4 | 66 | 0.29 | -0.96 | 0.21 | 0.00 | 3/28/2024 | 3/28/2024 3:59:53 PM EST |
15.00 | 2.50 | 3.90 | 3.62 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:53 PM EST |
17.50 | 5.10 | 5.80 | 4.95 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 3/28/2024 3:59:53 PM EST |
20.00 | 8.20 | 8.90 | 7.45 | 0.00 | 0.00% | 0 | 6 | 2.10 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 3/28/2024 3:59:53 PM EST |
22.50 | 10.70 | 10.90 | % | 0 | 9 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST | |||
25.00 | 12.60 | 14.60 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:53 PM EST |