Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $21.23 as of 4/18/2024 6:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.10 | 20.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 5.00 | 15.10 | 18.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 7.50 | 13.40 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 10.00 | 9.70 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 12.50 | 8.40 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 15.00 | 5.70 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 17.50 | 3.40 | 5.80 | 2.60 | 0.00 | 0.00% | 0 | 26 | 9.17 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:07 PM EST |
| 20.00 | 1.15 | 1.50 | 1.20 | -0.12 | -9.10% | 60 | 2,490 | 1.76 | 0.92 | 0.17 | -0.07 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,563 | 0.90 | 0.07 | 0.15 | -0.05 | 4/12/2024 | 4/18/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 4:00:07 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 | 4/18/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 149 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 533 | 1.60 | -0.08 | 0.17 | -0.07 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 22.50 | 0.20 | 1.85 | 1.35 | +0.40 | +42.11% | 1 | 2 | 2.23 | -0.93 | 0.15 | -0.05 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 25.00 | 3.10 | 5.30 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 30.00 | 7.20 | 10.90 | % | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST |