Options Chain for GENIE ENERGY LTD CL B (GNE) - $26.51 as of 12/8/2023 8:59:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.60 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 5.00 | 20.70 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 7.50 | 18.00 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 10.00 | 15.30 | 19.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 9.42 | 1.00 | 0.00 | 0.00 | 8/29/2023 | 12/8/2023 3:59:59 PM EST |
| 12.50 | 12.40 | 16.50 | 11.73 | 0.00 | 0.00% | 0 | 2 | 7.61 | 1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 3:59:59 PM EST |
| 15.00 | 11.00 | 14.00 | 5.94 | 0.00 | 0.00% | 0 | 24 | 6.20 | 1.00 | 0.00 | 0.00 | 11/7/2023 | 12/8/2023 3:59:59 PM EST |
| 17.50 | 8.60 | 11.40 | 7.30 | 0.00 | 0.00% | 0 | 23 | 5.04 | 1.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 3:59:59 PM EST |
| 20.00 | 6.10 | 8.00 | 7.90 | +3.70 | +88.10% | 10 | 120 | 3.07 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 3:59:59 PM EST |
| 22.50 | 3.60 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 89 | 2.28 | 1.00 | 0.01 | 0.00 | 12/7/2023 | 12/8/2023 3:59:59 PM EST |
| 25.00 | 1.55 | 1.75 | 1.72 | +0.52 | +43.34% | 62 | 169 | 0.37 | 0.86 | 0.15 | -0.03 | 12/8/2023 | 12/8/2023 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.09 | +0.04 | +80.00% | 15 | 75 | 0.65 | 0.01 | 0.02 | 0.00 | 12/8/2023 | 12/8/2023 3:59:59 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 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 12/8/2023 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.99 | 0.00 | 0.00 | 0.00 | 11/10/2023 | 12/8/2023 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 11/6/2023 | 12/8/2023 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 159 | 1.58 | 0.00 | 0.00 | 0.00 | 11/22/2023 | 12/8/2023 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 149 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2023 | 12/8/2023 3:59:59 PM EST |
| 22.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.83 | 0.00 | 0.01 | 0.00 | 12/7/2023 | 12/8/2023 3:59:59 PM EST |
| 25.00 | 0.10 | 0.15 | 0.56 | 0.00 | 0.00% | 0 | 151 | 0.43 | -0.14 | 0.15 | -0.03 | 12/6/2023 | 12/8/2023 3:59:59 PM EST |
| 30.00 | 2.75 | 5.30 | 6.24 | 0.00 | 0.00% | 0 | 2 | 1.97 | -0.99 | 0.02 | 0.00 | 12/5/2023 | 12/8/2023 3:59:59 PM EST |