Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $9.54 as of 5/5/2025 8:14:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 3.20 | 6.60 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 7.50 | 1.40 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.95 | 0.10 | 0.00 | 4/9/2025 | 5/5/2025 3:59:45 PM EST |
| 10.00 | 0.30 | 0.50 | 0.49 | +0.01 | +2.09% | 3 | 5,348 | 0.93 | 0.40 | 0.25 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.60 | % | 0 | 0 | 2.25 | 0.05 | 0.07 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 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 | 5/5/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:45 PM EST |
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | -0.05 | 0.10 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 10.00 | 0.75 | 1.10 | 0.70 | % | 2 | 0 | 0.92 | -0.60 | 0.25 | -0.03 | 5/5/2025 | 5/5/2025 3:59:45 PM EST | |
| 12.50 | 2.70 | 3.20 | % | 0 | 0 | 1.69 | -0.95 | 0.07 | -0.01 | 5/5/2025 3:59:45 PM EST | |||
| 15.00 | 5.20 | 5.90 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:45 PM EST | |||
| 17.50 | 6.80 | 10.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:45 PM EST |