Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $17.20 as of 11/20/2024 4:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 10.20 | 14.20 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 7.70 | 11.70 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 6.00 | 8.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 2.95 | 6.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 2.05 | 3.30 | 2.62 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.96 | 0.06 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.30 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 103 | 0.27 | 0.42 | 0.30 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 73 | 0.46 | 0.03 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 6.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.53 | -0.04 | 0.06 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 17.50 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 1 | 22 | 0.28 | -0.58 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 20.00 | 2.70 | 4.00 | 2.63 | 0.00 | 0.00% | 0 | 39 | 1.09 | -0.97 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 22.50 | 4.30 | 7.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 6.00 | 10.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 11.00 | 15.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |