Options Chain for ENERGY RECOVERY INC COM (ERII) - $15.79 as of 3/28/2024 9:29:52 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 12.20 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
5.00 | 9.60 | 12.30 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
7.50 | 7.90 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:51 PM EST |
10.00 | 5.40 | 7.30 | 5.87 | 0.00 | 0.00% | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
12.50 | 1.45 | 4.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
15.00 | 0.20 | 1.40 | 1.04 | +0.09 | +9.48% | 9 | 125 | 0.64 | 0.71 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:59:51 PM EST |
17.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 197 | 0.52 | 0.16 | 0.15 | -0.01 | 3/21/2024 | 3/28/2024 3:59:51 PM EST |
20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.01 | 0.02 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 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 | 7.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
12.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 3:59:51 PM EST |
15.00 | 0.10 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 100 | 0.40 | -0.29 | 0.22 | -0.01 | 3/12/2024 | 3/28/2024 3:59:51 PM EST |
17.50 | 1.40 | 2.10 | 2.51 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.84 | 0.15 | -0.01 | 3/20/2024 | 3/28/2024 3:59:51 PM EST |
20.00 | 2.35 | 4.70 | % | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
22.50 | 5.90 | 8.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
25.00 | 8.70 | 9.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST | |||
30.00 | 12.60 | 15.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:51 PM EST |