Options Chain for GENESIS ENERGY L P UNIT LTD PARTN (GEL) - $11.72 as of 11/20/2024 4:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 10.10 | 9.20 | 0.00 | 0.00% | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 4.80 | 8.40 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 3.80 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.30 | 3.20 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 452 | 0.30 | 0.06 | 0.16 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,019 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,894 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 513 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.85 | 1.00 | 0.95 | +0.15 | +18.75% | 50 | 384 | 0.30 | -0.94 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 213 | 0.57 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 5.50 | 7.70 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.82 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 8.10 | 10.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 9.30 | 12.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 13.00 | 15.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |