Options Chain for CANADA GOOSE HLDGS INC SHS SUB VTG (GOOS) - $9.25 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 5.20 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 2.85 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 3.00 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.50 | 2.50 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 2.00 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 1.55 | 2.30 | 2.56 | 0.00 | 0.00% | 0 | 5 | 4.74 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 1.10 | 1.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.50 | 0.75 | 0.90 | % | 0 | 0 | 1.29 | 0.99 | 0.07 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.83 | 0.71 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.61 | 0.33 | 1.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 117 | 0.91 | 0.04 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 55 | 2.33 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 26 | 6.09 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 6.46 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.01 | 0.07 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.83 | -0.17 | 0.71 | -0.03 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.20 | 0.30 | 0.12 | -0.13 | -52.00% | 25 | 112 | 0.54 | -0.67 | 1.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 137 | 1.04 | -0.96 | 0.22 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 1.10 | 1.45 | % | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.00 | 1.50 | 3.60 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 11.50 | 1.95 | 2.45 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.00 | 1.30 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 12.50 | 3.00 | 3.80 | 1.75 | 0.00 | 0.00% | 0 | 58 | 3.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 2.15 | 5.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 13.50 | 2.75 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 4.60 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 14.50 | 4.90 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 4.60 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 15.50 | 4.80 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 6.40 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 6.30 | 9.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 6.60 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 8.60 | 10.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 8.20 | 11.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 9.50 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 22.50 | 11.70 | 15.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |