Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.90 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 2.80 | 3.90 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 2.00 | 2.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.70 | 1.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 5.00 | 0.35 | 0.45 | 0.35 | -0.05 | -12.50% | 4 | 148 | 0.42 | 0.69 | 0.57 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 216 | 0.43 | 0.15 | 0.36 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.01 | 0.04 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 5.00 | 0.10 | 0.20 | 0.15 | +0.01 | +7.15% | 2 | 114 | 0.44 | -0.31 | 0.57 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 447 | 0.56 | -0.85 | 0.36 | 0.00 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 1.70 | 1.85 | % | 0 | 0 | 1.03 | -0.99 | 0.04 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 8.00 | 2.25 | 2.85 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 3.40 | 3.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 4.70 | 4.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 5.20 | 6.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |