Options Chain for GENIE ENERGY LTD CL B (GNE) - $16.16 as of 4/24/2024 3:48:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 15.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 5.00 | 9.20 | 12.70 | % | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 7.50 | 6.50 | 10.30 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 10.00 | 4.20 | 8.20 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 12.50 | 1.60 | 5.50 | % | 0 | 0 | 2.58 | 0.96 | 0.05 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 15.00 | 1.35 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.67 | 0.16 | -0.02 | 4/1/2024 | 4/24/2024 3:59:52 PM EST |
| 17.50 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 3 | 36 | 0.59 | 0.25 | 0.15 | -0.01 | 4/24/2024 | 4/24/2024 3:59:52 PM EST |
| 20.00 | 0.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.51 | 0.05 | 0.05 | -0.01 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 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 | 7.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 12.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.69 | -0.04 | 0.05 | 0.00 | 4/19/2024 | 4/24/2024 3:59:52 PM EST |
| 15.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.33 | 0.16 | -0.02 | 4/22/2024 | 4/24/2024 3:59:52 PM EST |
| 17.50 | 1.80 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.75 | 0.15 | -0.01 | 3/19/2024 | 4/24/2024 3:59:52 PM EST |
| 20.00 | 3.80 | 6.40 | % | 0 | 0 | 2.27 | -0.95 | 0.05 | -0.01 | 4/24/2024 3:59:52 PM EST | |||
| 22.50 | 4.70 | 8.50 | % | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 25.00 | 7.20 | 11.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST | |||
| 30.00 | 12.20 | 15.90 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:52 PM EST |