Options Chain for GREAT LAKES DREDGE & DOCK CORP COM (GLDD) - $7.19 as of 4/26/2024 3:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.20 | 5.40 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 2.00 | 2.45 | 2.25 | % | 1 | 0 | 1.84 | 0.97 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 7.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3,896 | 0.83 | 0.44 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7,635 | 1.21 | 0.07 | 0.09 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.89 | 0.00 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 6.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.29 | -0.03 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 261 | 0.83 | -0.56 | 0.28 | -0.01 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 2.65 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 3 | 1.44 | -0.93 | 0.09 | 0.00 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 5.20 | 5.70 | % | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 7.70 | 8.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.50 | 10.10 | 10.70 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |