Options Chain for FUELCELL ENERGY INC COM NEW (FCEL) - $8.04 as of 11/20/2024 4:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,812 | 11/19/2024 | EST | ||||
| 0.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,953 | 9.12 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 684 | 11/19/2024 | EST | ||||
| 1.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 685 | 6.50 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 1.50 | 0.00 | 0.03 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/11/2024 9:28:32 AM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.01 | % | 0 | 2 | EST | |||||||
| 2.00 | 4.70 | 8.15 | 4.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 5.45 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 4.95 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 4.50 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 3.95 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 3.45 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 2.78 | 5.70 | 3.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 2.51 | 4.40 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 1.99 | 2.69 | 2.01 | 0.00 | 0.00% | 0 | 7 | 6.19 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 1.12 | 3.05 | 1.60 | +0.19 | +13.48% | 8 | 92 | 5.01 | 1.01 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.93 | 1.72 | 1.24 | +0.24 | +24.00% | 21 | 1,224 | 4.30 | 0.89 | 0.25 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 1.47 | 1.16 | +0.44 | +61.12% | 6 | 93 | 3.08 | 0.74 | 0.31 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.25 | 0.65 | 0.60 | +0.07 | +13.21% | 157 | 257 | 1.60 | 0.58 | 0.33 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.20 | 0.45 | 0.25 | -0.18 | -41.86% | 1,256 | 649 | 2.01 | 0.42 | 0.31 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.10 | 0.39 | 0.25 | +0.02 | +8.70% | 239 | 402 | 2.34 | 0.28 | 0.25 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 4 | 71 | 2.34 | 0.18 | 0.19 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 21 | 835 | 2.08 | 0.11 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.90 | 1.12 | 0.00 | 0.00% | 0 | 4 | 7.05 | 0.06 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.01 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 2 | 4.91 | 0.03 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 1.65 | % | 0 | 0 | 9.24 | 0.02 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 8.54 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 2.14 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 0.00 | 3.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 2 | 9.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 14.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.02 | % | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 15.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/11/2024 9:28:32 AM EST |
| 0.50 | 0.11 | 0.36 | % | 0 | 53 | EST | |||||||
| 1.00 | 0.29 | 2.84 | 0.68 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/11/2024 9:28:32 AM EST |
| 1.00 | 0.01 | 1.00 | % | 0 | 7 | EST | |||||||
| 1.50 | 0.80 | 3.35 | 1.17 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/11/2024 9:28:32 AM EST |
| 1.50 | 1.11 | 1.36 | % | 0 | 4 | EST | |||||||
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 2.00 | 1.41 | 2.00 | % | 0 | 1 | EST | |||||||
| 2.50 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.00 | 0.65 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 181 | 3.37 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 24 | 45 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.00 | 0.21 | 0.06 | -0.04 | -40.00% | 53 | 181 | 3.37 | 0.01 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.01 | 0.15 | 0.12 | -0.12 | -50.00% | 30 | 83 | 1.74 | -0.11 | 0.25 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.10 | 0.30 | 0.20 | -0.20 | -50.00% | 36 | 304 | 1.84 | -0.26 | 0.31 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.03 | 0.72 | 0.50 | -0.24 | -32.44% | 6 | 94 | 1.75 | -0.42 | 0.33 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 1.77 | 0.64 | -0.66 | -50.77% | 4 | 11 | 6.53 | -0.58 | 0.31 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 2.07 | 1.46 | 0.00 | 0.00% | 0 | 12 | 6.15 | -0.72 | 0.25 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 3.30 | % | 0 | 0 | 0.02 | -0.82 | 0.19 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 1.38 | 2.17 | 2.18 | -0.27 | -11.02% | 1 | 3 | 0.02 | -0.89 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 1.17 | 2.96 | % | 0 | 0 | 0.02 | -0.94 | 0.08 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 11.00 | 1.40 | 4.95 | % | 0 | 0 | 0.02 | -0.97 | 0.05 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 2.76 | 5.50 | % | 0 | 0 | 0.02 | -0.98 | 0.03 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 2.75 | 5.80 | % | 0 | 0 | 0.02 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 3.95 | 7.00 | % | 0 | 0 | 0.02 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.00 | 3.60 | 7.50 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 13.50 | 4.00 | 8.00 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 4.50 | 8.50 | 6.68 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 14.50 | 5.25 | 8.50 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 6.45 | 8.85 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.50 | 6.90 | 9.45 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 16.00 | 7.40 | 10.00 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 17.00 | 8.40 | 10.90 | % | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |