Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $12.28 as of 4/26/2024 3:16:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 10.80 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 7.10 | 8.30 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 4.60 | 5.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 2.10 | 3.30 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 8,299 | 0.35 | 0.40 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.01 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM 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 | 7.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 216 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 26 | 0.35 | -0.60 | 0.41 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 2.70 | 3.30 | % | 0 | 0 | 1.15 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 5.00 | 5.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 7.70 | 8.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 10.00 | 10.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |