Options Chain for EAGLE BANCORP INC MD COM (EGBN) - $18.49 as of 5/1/2024 3:30:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 11.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 12.50 | 4.70 | 8.70 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 15.00 | 2.10 | 6.10 | % | 0 | 0 | 2.70 | 1.00 | 0.01 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 17.50 | 0.00 | 3.50 | % | 0 | 0 | 1.76 | 0.84 | 0.15 | -0.02 | 5/1/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.55 | 0.00 | 0.00% | 0 | 61 | 1.48 | 0.31 | 0.21 | -0.02 | 4/25/2024 | 5/1/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 33 | 1.18 | 0.03 | 0.04 | 0.00 | 4/25/2024 | 5/1/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.20 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 5/1/2024 3:59:45 PM EST |
| 17.50 | 0.05 | 0.30 | 0.30 | +0.14 | +87.50% | 5 | 23 | 0.43 | -0.16 | 0.15 | -0.02 | 5/1/2024 | 5/1/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 17 | 0.74 | -0.69 | 0.21 | -0.02 | 4/30/2024 | 5/1/2024 3:59:45 PM EST |
| 22.50 | 2.10 | 4.50 | 3.72 | 0.00 | 0.00% | 0 | 40 | 1.38 | -0.97 | 0.04 | 0.00 | 4/29/2024 | 5/1/2024 3:59:45 PM EST |
| 25.00 | 5.40 | 7.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 30.00 | 9.60 | 13.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST | |||
| 35.00 | 14.30 | 17.90 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:45 PM EST |