Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $45.59 as of 11/20/2024 4:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.50 | 32.20 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 26.30 | 29.70 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 23.80 | 27.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 21.30 | 25.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 19.10 | 23.00 | 12.83 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 14.10 | 18.00 | 12.65 | 0.00 | 0.00% | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 9.90 | 12.30 | 7.85 | 0.00 | 0.00% | 0 | 57 | 1.23 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 5.40 | 6.00 | 4.47 | 0.00 | 0.00% | 0 | 969 | 0.47 | 0.92 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 1.70 | 1.90 | 1.75 | -0.10 | -5.41% | 1,000 | 3,161 | 0.29 | 0.57 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 0.10 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 196 | 0.29 | 0.15 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 136 | 1.27 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 268 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 0.05 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,546 | 0.34 | -0.08 | 0.03 | -0.02 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 1.10 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.43 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 4.00 | 6.60 | % | 0 | 0 | 0.73 | -0.85 | 0.06 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 55.00 | 7.70 | 11.30 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 60.00 | 12.60 | 16.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |