Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $16.88 as of 9/6/2024 3:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.00 | 11.00 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 5.90 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 2.40 | 5.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.15 | -0.25 | -62.50% | 250 | 270 | 0.38 | 0.18 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.65 | 0.00 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.50 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 36 | 1.22 | -0.82 | 0.23 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 1.25 | 5.70 | 2.93 | 0.00 | 0.00% | 0 | 1 | 2.53 | -1.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 5.10 | 8.10 | 4.28 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 7.60 | 10.60 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 12.60 | 15.70 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |