Options Chain for VAALCO ENERGY INC COM NEW (EGY) - $5.64 as of 9/6/2024 3:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 5.40 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 2.00 | 2.60 | 4.30 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 2.30 | 3.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 0.60 | 2.35 | 2.51 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 5.00 | 0.45 | 0.60 | 1.52 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.96 | 0.30 | 0.00 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.49 | 0.04 | 0.32 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,018 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 84 | 1.30 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | -0.04 | 0.30 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 6.00 | 0.50 | 0.55 | 0.45 | +0.10 | +28.58% | 2 | 482 | 0.40 | -0.96 | 0.32 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 7.00 | 0.65 | 2.20 | 1.13 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 8.00 | 1.65 | 3.40 | 1.73 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 9.00 | 2.65 | 4.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 3.60 | 5.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 11.00 | 4.60 | 6.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 12.00 | 5.60 | 7.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 13.00 | 6.70 | 8.30 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |