Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $21.22 as of 4/25/2024 4:06:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.20 | 20.60 | % | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 5.00 | 14.00 | 18.10 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 7.50 | 11.50 | 15.60 | 9.48 | 0.00 | 0.00% | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/25/2024 3:59:43 PM EST |
| 10.00 | 9.10 | 13.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/4/2024 | 4/25/2024 3:59:43 PM EST |
| 12.50 | 7.20 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 18 | 2.35 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 4/25/2024 3:59:43 PM EST |
| 15.00 | 4.50 | 6.50 | 6.20 | 0.00 | 0.00% | 0 | 544 | 1.24 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:43 PM EST |
| 17.50 | 3.40 | 4.00 | 3.75 | -0.05 | -1.32% | 8 | 1,118 | 0.79 | 0.97 | 0.05 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 20.00 | 0.50 | 1.65 | 1.58 | -0.12 | -7.06% | 1 | 757 | 0.42 | 0.73 | 0.15 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 22.50 | 0.35 | 0.40 | 0.38 | -0.02 | -5.00% | 77 | 6,166 | 0.41 | 0.30 | 0.16 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 146 | 0.95 | 0.06 | 0.06 | -0.01 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 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 | 4/25/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 291 | 3.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 19 | 2.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 736 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/25/2024 3:59:43 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 727 | 0.91 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:43 PM EST |
| 17.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 10 | 300 | 0.53 | -0.03 | 0.05 | 0.00 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 20.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 75 | 523 | 0.44 | -0.27 | 0.15 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 22.50 | 0.55 | 2.15 | 1.60 | -0.70 | -30.44% | 18 | 100 | 0.68 | -0.70 | 0.16 | -0.02 | 4/25/2024 | 4/25/2024 3:59:43 PM EST |
| 25.00 | 2.00 | 6.50 | 4.87 | 0.00 | 0.00% | 0 | 41 | 1.99 | -0.94 | 0.06 | -0.01 | 3/8/2024 | 4/25/2024 3:59:43 PM EST |
| 30.00 | 7.00 | 11.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 35.00 | 11.60 | 16.40 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST |