Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.37 as of 11/20/2024 4:00:11 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 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 5.00 | 5.60 | 9.30 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 7.50 | 4.50 | 4.90 | 4.35 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 10.00 | 1.70 | 2.40 | 2.28 | -0.02 | -0.87% | 1 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 46 | 97 | 0.21 | 0.30 | 0.64 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:22 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 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 | 6.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.09 | +0.04 | +80.00% | 1 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:22 PM EST |
| 12.50 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.70 | 0.64 | 0.00 | 11/19/2024 | 11/20/2024 3:59:22 PM EST |
| 15.00 | 2.70 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 15 | 0.93 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:22 PM EST |
| 17.50 | 4.70 | 6.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 20.00 | 7.10 | 8.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 22.50 | 9.70 | 10.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST | |||
| 25.00 | 12.10 | 13.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:22 PM EST |