Options Chain for EHANG HLDGS LTD ADS (EH) - $18.79 as of 3/28/2024 12:48:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 19.50 | 20.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
2.50 | 18.10 | 18.80 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
4.00 | 16.60 | 17.30 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
5.00 | 14.90 | 16.30 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
6.00 | 14.60 | 16.60 | 9.10 | 0.00 | 0.00% | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 11:58:48 AM EST |
7.50 | 13.10 | 13.70 | 8.30 | 0.00 | 0.00% | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 11:58:48 AM EST |
9.00 | 11.60 | 12.70 | 10.80 | 0.00 | 0.00% | 0 | 16 | 2.78 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:48 AM EST |
10.00 | 10.60 | 10.90 | 9.90 | +1.20 | +13.80% | 5 | 309 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
11.00 | 9.60 | 10.00 | 7.52 | 0.00 | 0.00% | 0 | 103 | 1.90 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:48 AM EST |
12.50 | 8.10 | 8.40 | 7.60 | +1.40 | +22.59% | 11 | 218 | 1.40 | 1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
14.00 | 6.70 | 7.00 | 6.69 | +2.21 | +49.33% | 31 | 616 | 1.28 | 0.97 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
15.00 | 5.70 | 5.90 | 6.00 | +2.00 | +50.00% | 24 | 1,274 | 0.90 | 0.94 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
16.00 | 4.80 | 5.00 | 5.00 | +2.00 | +66.67% | 41 | 361 | 0.87 | 0.90 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
17.50 | 3.60 | 3.80 | 3.72 | +1.84 | +97.88% | 161 | 891 | 0.87 | 0.81 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
19.00 | 2.55 | 2.75 | 2.55 | +1.17 | +84.79% | 285 | 672 | 0.86 | 0.69 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
20.00 | 2.00 | 2.15 | 2.10 | +1.10 | +110.00% | 956 | 1,661 | 0.85 | 0.60 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
21.00 | 1.55 | 1.65 | 1.60 | +0.90 | +128.58% | 385 | 746 | 0.85 | 0.51 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
22.50 | 1.00 | 1.10 | 1.05 | +0.60 | +133.34% | 383 | 857 | 0.87 | 0.38 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
24.00 | 0.65 | 0.75 | 0.75 | +0.43 | +134.38% | 109 | 706 | 0.88 | 0.28 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
25.00 | 0.50 | 0.60 | 0.50 | +0.20 | +66.67% | 229 | 950 | 0.90 | 0.22 | 0.07 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
26.00 | 0.35 | 0.50 | 0.40 | +0.20 | +100.00% | 92 | 304 | 0.90 | 0.18 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
30.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 168 | 728 | 1.00 | 0.07 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
35.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 66 | 2,908 | 1.16 | 0.02 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.05 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 3/28/2024 11:58:48 AM EST |
4.00 | 0.00 | 0.75 | % | 0 | 21 | 6.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:58:48 AM EST | |||
6.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 47 | 4.52 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 11:58:48 AM EST |
7.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 246 | 3.78 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 11:58:48 AM EST |
9.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 79 | 2.96 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 11:58:48 AM EST |
10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 782 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:48 AM EST |
11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,556 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:58:48 AM EST |
12.50 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 5 | 5,561 | 1.22 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
14.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 886 | 1.03 | -0.03 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 11:58:48 AM EST |
15.00 | 0.15 | 0.20 | 0.20 | -0.09 | -31.04% | 52 | 1,817 | 0.97 | -0.06 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
16.00 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 17 | 794 | 0.90 | -0.10 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
17.50 | 0.50 | 0.55 | 0.50 | -0.60 | -54.55% | 287 | 697 | 0.89 | -0.19 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
19.00 | 0.95 | 1.05 | 1.00 | -0.83 | -45.36% | 20 | 215 | 0.85 | -0.31 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
20.00 | 1.35 | 1.45 | 1.35 | -1.85 | -57.82% | 18 | 177 | 0.84 | -0.40 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
21.00 | 1.85 | 1.95 | 1.95 | -2.15 | -52.44% | 2 | 9 | 0.84 | -0.49 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
22.50 | 2.80 | 2.90 | 2.70 | -2.90 | -51.79% | 11 | 452 | 0.84 | -0.62 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
24.00 | 3.90 | 4.10 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.72 | 0.08 | -0.03 | 3/27/2024 | 3/28/2024 11:58:48 AM EST |
25.00 | 4.70 | 4.90 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.78 | 0.07 | -0.03 | 3/21/2024 | 3/28/2024 11:58:48 AM EST |
26.00 | 5.60 | 5.80 | 5.90 | -2.50 | -29.77% | 1 | 58 | 0.85 | -0.82 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 11:58:48 AM EST |
30.00 | 9.30 | 10.20 | % | 0 | 2 | 0.95 | -0.93 | 0.03 | -0.01 | 3/28/2024 11:58:48 AM EST | |||
35.00 | 13.80 | 15.10 | 17.80 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.98 | 0.01 | 0.00 | 3/18/2024 | 3/28/2024 11:58:48 AM EST |