Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $32.29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 17.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 20.00 | 11.20 | 14.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 22.50 | 8.30 | 12.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 25.00 | 6.70 | 9.50 | % | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:58:50 PM EST | |||
| 30.00 | 1.65 | 2.80 | % | 0 | 0 | 0.48 | 0.74 | 0.08 | -0.03 | 4/26/2024 3:58:50 PM EST | |||
| 35.00 | 0.15 | 0.40 | 0.35 | 0.00 | 0.00% | 6 | 6,837 | 0.34 | 0.27 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1,997 | 0.95 | 0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:58:50 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.41 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:58:50 PM EST | |||
| 30.00 | 0.35 | 0.55 | 0.46 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.26 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:58:50 PM EST |
| 35.00 | 2.50 | 3.80 | 2.24 | 0.00 | 0.00% | 0 | 110 | 0.47 | -0.73 | 0.08 | -0.03 | 4/24/2024 | 4/26/2024 3:58:50 PM EST |
| 40.00 | 7.50 | 10.40 | % | 0 | 0 | 1.67 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:58:50 PM EST | |||
| 45.00 | 12.30 | 14.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 50.00 | 16.70 | 19.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST |