Options Chain for FULLER H B CO COM (FUL) - $80.63 as of 9/6/2024 3:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.10 | 37.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 27.10 | 32.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 22.20 | 27.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 17.20 | 22.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 12.30 | 17.00 | % | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 7.60 | 12.00 | % | 0 | 0 | 1.08 | 0.93 | 0.02 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 3.00 | 7.50 | % | 0 | 0 | 0.75 | 0.78 | 0.04 | -0.10 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.20 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.51 | 0.06 | -0.11 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 37 | 1.09 | 0.23 | 0.05 | -0.08 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.07 | 0.02 | -0.03 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.02 | 0.01 | -0.01 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | -0.02 | 0.00 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.07 | 0.02 | -0.07 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.22 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.10 | 5.00 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.49 | 0.06 | -0.11 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 3.00 | 7.80 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.77 | 0.05 | -0.08 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 8.00 | 12.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.93 | 0.02 | -0.03 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 95.00 | 13.00 | 17.90 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.98 | 0.01 | -0.01 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 100.00 | 18.00 | 22.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 23.00 | 27.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 28.00 | 32.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 33.00 | 37.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 38.00 | 42.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 125.00 | 43.00 | 47.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |