Options Chain for FUTUREFUEL CORP COM (FF) - $5.58 as of 4/19/2024 11:54:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 6.50 | % | 0 | 0 | EST | |||||||
| 2.50 | 2.95 | 3.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:54 AM EST | |||
| 5.00 | 0.60 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.81 | 0.29 | -0.01 | 4/12/2024 | 4/19/2024 9:58:54 AM EST |
| 5.00 | 2.60 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 153 | 4/12/2024 | EST | ||||
| 7.50 | 0.65 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 2,993 | 4/17/2024 | EST | ||||
| 7.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.07 | 0.13 | 0.00 | 4/12/2024 | 4/19/2024 9:58:54 AM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 696 | 4/18/2024 | EST | ||||
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:54 AM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2024 9:29:33 AM EST | |||
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/10/2024 9:29:33 AM EST |
| 15.00 | 0.00 | 0.55 | % | 0 | 2 | 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 | 4.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:54 AM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.05 | 0.15 | 0.10 | +0.06 | +150.00% | 136 | 0 | 0.52 | -0.19 | 0.29 | -0.01 | 4/19/2024 | 4/19/2024 9:58:54 AM EST |
| 5.00 | 0.00 | 0.55 | % | 0 | 461 | EST | |||||||
| 7.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 444 | 4/18/2024 | EST | ||||
| 7.50 | 1.70 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 0 | 3.63 | -0.93 | 0.13 | 0.00 | 4/9/2024 | 4/19/2024 9:58:54 AM EST |
| 10.00 | 4.20 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 9:58:54 AM EST |
| 10.00 | 1.70 | 2.70 | 1.60 | 0.00 | 0.00% | 0 | 104 | 4/11/2024 | EST | ||||
| 12.50 | 3.70 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 9:29:33 AM EST | |||
| 12.50 | 3.50 | 5.40 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.10 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 9:29:33 AM EST | |||
| 15.00 | 6.00 | 7.90 | % | 0 | 0 | EST |