Options Chain for FOSTER L B CO COM (FSTR) - $20.04 as of 4/18/2025 8:53:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 17.10 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 11.10 | 14.80 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 9.50 | 12.40 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 12.50 | 5.90 | 9.60 | % | 0 | 0 | 2.70 | 0.98 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 15.00 | 4.20 | 7.10 | 13.67 | 0.00 | 0.00% | 0 | 21 | 2.02 | 0.92 | 0.03 | -0.01 | 1/27/2025 | 4/17/2025 3:59:50 PM EST |
| 17.50 | 1.10 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.76 | 0.06 | -0.03 | 10/28/2024 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.55 | 0.08 | -0.03 | 9/19/2024 | 4/17/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.35 | 0.08 | -0.03 | 10/28/2024 | 4/17/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.20 | 0.06 | -0.02 | 4/17/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.99 | 0.05 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 1.75 | % | 0 | 0 | 2.63 | -0.02 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 4.40 | % | 0 | 0 | 3.68 | -0.08 | 0.03 | -0.01 | 4/17/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 4.40 | 1.40 | 0.00 | 0.00% | 0 | 3 | 2.75 | -0.24 | 0.06 | -0.03 | 10/28/2024 | 4/17/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 10 | 2.22 | -0.45 | 0.08 | -0.03 | 9/19/2024 | 4/17/2025 3:59:50 PM EST |
| 22.50 | 0.65 | 4.70 | % | 0 | 0 | 1.46 | -0.65 | 0.08 | -0.03 | 4/17/2025 3:59:50 PM EST | |||
| 25.00 | 4.80 | 5.50 | 2.00 | 0.00 | 0.00% | 0 | 54 | 0.92 | -0.80 | 0.06 | -0.02 | 3/4/2025 | 4/17/2025 3:59:50 PM EST |
| 30.00 | 9.80 | 10.40 | 3.10 | 0.00 | 0.00% | 0 | 14 | 1.26 | -0.95 | 0.02 | -0.01 | 2/5/2025 | 4/17/2025 3:59:50 PM EST |
| 35.00 | 14.30 | 16.70 | % | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:50 PM EST |