Options Chain for ENERGY RECOVERY INC COM (ERII) - $15.35 as of 11/20/2024 4:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 10.30 | 12.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 7.70 | 9.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 5.20 | 7.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 2.85 | 4.60 | % | 0 | 0 | 1.77 | 0.96 | 0.04 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.90 | 1.30 | 0.77 | -0.13 | -14.45% | 2 | 58 | 0.46 | 0.63 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 110 | 0.48 | 0.19 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 1 | 12 | 1.08 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 6.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.71 | -0.04 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.70 | 0.50 | -0.10 | -16.67% | 49 | 514 | 0.55 | -0.37 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 1.70 | 2.45 | 2.55 | % | 1 | 0 | 0.67 | -0.81 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 20.00 | 4.30 | 4.70 | % | 0 | 0 | 0.80 | -0.97 | 0.03 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 6.60 | 8.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 25.00 | 9.10 | 11.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 30.00 | 14.10 | 14.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 19.30 | 19.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |