Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $11.82 as of 6/19/2025 7:33:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 5.00 | 5.90 | 8.00 | 7.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 7.50 | 3.50 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 10.00 | 1.55 | 2.75 | 1.70 | 0.00 | 0.00% | 0 | 25 | 5.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 638 | 0.75 | 0.04 | 0.25 | -0.01 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 126 | 3.18 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:57 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 32 | 8.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,058 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 12.50 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.23 | -0.96 | 0.25 | -0.01 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 15.00 | 2.80 | 3.40 | 4.16 | 0.00 | 0.00% | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:57 PM EST |
| 17.50 | 5.50 | 6.00 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 20.00 | 8.10 | 8.80 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 22.50 | 10.50 | 11.20 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 25.00 | 13.00 | 13.50 | 12.70 | 0.00 | 0.00% | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:57 PM EST |