Options Chain for EVERBRIDGE INC COM (EVBG) - $34.90 as of 4/26/2024 3:12:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 31.30 | 35.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 28.80 | 32.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 26.30 | 30.00 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 23.80 | 27.50 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 21.30 | 25.00 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 18.80 | 22.50 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 17.50 | 16.30 | 20.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 13.80 | 17.50 | 15.80 | 0.00 | 0.00% | 0 | 50 | 3.15 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 11.30 | 15.00 | 12.25 | 0.00 | 0.00% | 0 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 8.80 | 12.50 | 10.00 | 0.00 | 0.00% | 0 | 173 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 4.90 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 55 | 0.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 315 | 0.01 | 0.50 | 3.57 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 4.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 4.70 | % | 0 | 4 | 8.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 155 | 7.01 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 910 | 1.65 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 4.70 | 0.99 | 0.00 | 0.00% | 0 | 195 | 4.82 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 4.70 | 1.25 | 0.00 | 0.00% | 0 | 80 | 4.14 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.72 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 35 | 0.04 | -0.50 | 3.57 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 4.00 | 7.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 9.00 | 12.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 14.00 | 17.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |