Options Chain for FIRST BANCORP INC ME COM (FNLC) - $23.00 as of 5/7/2024 9:06:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 13.00 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:57 PM EST | |||
| 15.00 | 7.30 | 10.50 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:57 PM EST | |||
| 17.50 | 3.50 | 8.00 | % | 0 | 0 | 3.55 | 0.99 | 0.01 | -0.01 | 5/7/2024 3:59:57 PM EST | |||
| 20.00 | 2.00 | 5.50 | % | 0 | 0 | 2.65 | 0.90 | 0.06 | -0.03 | 5/7/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.50 | % | 0 | 0 | 1.52 | 0.62 | 0.14 | -0.05 | 5/7/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.05 | 0.27 | 0.12 | -0.04 | 5/7/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 5/7/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | -0.01 | 0.01 | -0.01 | 5/7/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | -0.10 | 0.06 | -0.03 | 5/7/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.38 | 0.14 | -0.05 | 4/29/2024 | 5/7/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 3.80 | % | 0 | 0 | 1.75 | -0.73 | 0.12 | -0.04 | 5/7/2024 3:59:57 PM EST | |||
| 30.00 | 6.20 | 7.80 | % | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 5/7/2024 3:59:57 PM EST | |||
| 35.00 | 9.50 | 13.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:57 PM EST |