Options Chain for FULLER H B CO COM (FUL) - $73.70 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 37.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 27.50 | 31.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 22.50 | 26.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 17.50 | 21.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 12.50 | 16.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 7.50 | 12.10 | % | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 3.00 | 7.30 | % | 0 | 0 | 0.47 | 0.82 | 0.05 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 75.00 | 0.20 | 2.80 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.16 | 0.54 | 0.07 | -0.05 | 10/22/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.24 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.07 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 2.95 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.90 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 0.46 | -0.04 | 0.02 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 70.00 | 0.40 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.18 | 0.05 | -0.05 | 10/23/2024 | 11/20/2024 3:59:46 PM EST |
| 75.00 | 1.70 | 5.00 | 2.46 | -1.09 | -30.71% | 1 | 27 | 0.26 | -0.46 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 80.00 | 3.40 | 8.00 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.76 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 85.00 | 8.80 | 13.00 | % | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 90.00 | 13.60 | 18.00 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 95.00 | 18.20 | 23.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 100.00 | 23.30 | 28.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 105.00 | 28.50 | 33.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 110.00 | 33.60 | 38.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 115.00 | 38.20 | 43.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 120.00 | 43.70 | 48.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |