Options Chain for FERROGLOBE PLC SHS (GSM) - $4.98 as of 3/28/2024 9:35:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 3.40 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
2.00 | 2.40 | 3.60 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
3.00 | 1.65 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:58 PM EST |
4.00 | 0.90 | 1.55 | 0.72 | 0.00 | 0.00% | 0 | 136 | 0.88 | 0.99 | 0.03 | 0.00 | 3/22/2024 | 3/28/2024 3:59:58 PM EST |
5.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 10,960 | 0.31 | 0.51 | 0.98 | 0.00 | 3/28/2024 | 3/28/2024 3:59:58 PM EST |
6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,128 | 0.65 | 0.01 | 0.08 | 0.00 | 3/7/2024 | 3/28/2024 3:59:58 PM EST |
7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
4.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4,682 | 0.76 | -0.01 | 0.03 | 0.00 | 3/19/2024 | 3/28/2024 3:59:58 PM EST |
5.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 10,410 | 0.35 | -0.49 | 0.98 | 0.00 | 3/27/2024 | 3/28/2024 3:59:58 PM EST |
6.00 | 0.75 | 1.50 | % | 0 | 0 | 0.74 | -0.99 | 0.08 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
7.00 | 1.95 | 2.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
8.00 | 2.20 | 3.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
9.00 | 3.70 | 4.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:58 PM EST | |||
10.00 | 4.10 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:58 PM EST |