Options Chain for GFL ENVIRONMENTAL INC SUB VTG SHS (GFL) - $32.05 as of 4/29/2024 1:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 17.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 20.00 | 11.50 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 22.50 | 8.80 | 12.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 25.00 | 6.10 | 10.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 30.00 | 2.75 | 2.90 | 3.20 | % | 1 | 0 | 0.20 | 0.82 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 12:58:50 PM EST | |
| 35.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 6,837 | 0.41 | 0.25 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,997 | 0.61 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 12:58:50 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 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 | 1.36 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 12:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 30.00 | 0.35 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 21 | 0.48 | -0.18 | 0.08 | -0.04 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 35.00 | 2.00 | 3.10 | 2.24 | 0.00 | 0.00% | 0 | 110 | 0.56 | -0.75 | 0.10 | -0.03 | 4/24/2024 | 4/29/2024 12:58:50 PM EST |
| 40.00 | 7.10 | 9.40 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 45.00 | 11.10 | 14.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 50.00 | 17.50 | 19.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |