Options Chain for GRANITE CONSTR INC COM (GVA) - $53.82 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.80 | 31.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 30.00 | 22.50 | 26.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 35.00 | 17.10 | 21.00 | % | 0 | 0 | 9.41 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 40.00 | 12.60 | 16.00 | % | 0 | 0 | 7.32 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 45.00 | 7.70 | 11.00 | 12.63 | 0.00 | 0.00% | 0 | 5 | 5.40 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 50.00 | 2.65 | 5.80 | 6.45 | 0.00 | 0.00% | 0 | 14 | 3.32 | 1.00 | 0.01 | -0.01 | 4/9/2024 | 4/18/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.17 | 0.20 | -0.17 | 4/16/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 126 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 3.90 | % | 0 | 0 | 9.55 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 3.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 7.31 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/18/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 158 | 1.96 | 0.00 | 0.01 | -0.01 | 3/12/2024 | 4/18/2024 3:59:55 PM EST |
| 55.00 | 0.50 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.83 | 0.20 | -0.17 | 3/13/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 4.40 | 6.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 65.00 | 9.40 | 12.10 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 70.00 | 15.20 | 16.70 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |