Options Chain for GRIFFON CORP COM (GFF) - $67.41 as of 4/26/2024 3:16:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 35.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 26.20 | 30.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 21.80 | 26.00 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 17.30 | 21.00 | % | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 12.10 | 16.00 | % | 0 | 0 | 1.29 | 0.92 | 0.01 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 8.50 | 9.80 | % | 0 | 0 | 0.53 | 0.83 | 0.02 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 4.00 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 821 | 0.62 | 0.68 | 0.04 | -0.08 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 1.90 | 4.80 | 2.57 | +0.47 | +22.39% | 47 | 95 | 0.63 | 0.45 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.35 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.25 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.20 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.15 | 0.02 | -0.05 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 1.44 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.04 | 0.01 | -0.02 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 1.25 | 0.83 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 4.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 1.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.50 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 55.00 | 0.15 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.08 | 0.01 | -0.04 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 0.60 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.17 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 1.05 | 3.30 | 2.20 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.32 | 0.04 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 3.50 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.55 | 0.05 | -0.08 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 5.90 | 7.90 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.75 | 0.04 | -0.07 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 9.50 | 13.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.85 | 0.02 | -0.05 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 85.00 | 15.30 | 18.40 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 20.40 | 24.00 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 25.40 | 28.60 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 30.00 | 34.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 35.00 | 39.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 110.00 | 40.00 | 44.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |