Options Chain for FERROGLOBE PLC SHS (GSM) - $4.48 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.90 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 1.50 | 2.70 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 2.00 | 2.15 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:53 PM EST |
| 2.50 | 1.65 | 2.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 1.35 | 1.85 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 0.85 | 1.40 | % | 0 | 0 | 1.80 | 0.98 | 0.07 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.25 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.86 | 0.42 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 424 | 0.41 | 0.55 | 0.75 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,134 | 0.52 | 0.22 | 0.54 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,590 | 0.99 | 0.05 | 0.20 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,389 | 0.76 | 0.01 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 146 | 2.52 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:53 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 | 0.45 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.35 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.05 | -0.02 | 0.07 | 0.00 | 9/30/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,232 | 0.87 | -0.14 | 0.42 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 0.10 | 0.70 | 0.20 | -0.30 | -60.00% | 1 | 7,370 | 0.80 | -0.45 | 0.75 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.60 | 0.75 | 0.60 | 0.00 | 0.00% | 971 | 3,929 | 0.77 | -0.78 | 0.54 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.65 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 7 | 1.45 | -0.95 | 0.20 | 0.00 | 8/28/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 1.10 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 20 | 1.47 | -0.99 | 0.04 | 0.00 | 5/29/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 2.25 | 2.65 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 3.10 | 3.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 4.10 | 4.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 4.80 | 6.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |