Options Chain for KOSMOS ENERGY LTD COM (KOS) - $5.83 as of 4/26/2024 2:15:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 5.40 | 5.32 | 0.00 | 0.00% | 0 | 1 | 9.92 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 1:58:57 PM EST |
| 2.00 | 3.80 | 4.10 | 4.56 | 0.00 | 0.00% | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 1:58:57 PM EST |
| 3.00 | 2.85 | 3.10 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 4.00 | 1.85 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 1:58:57 PM EST |
| 5.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 274 | 1.23 | 0.95 | 0.17 | 0.00 | 4/24/2024 | 4/26/2024 1:58:57 PM EST |
| 6.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 207 | 865 | 0.46 | 0.48 | 0.62 | -0.01 | 4/26/2024 | 4/26/2024 1:58:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 849 | 0.58 | 0.07 | 0.21 | 0.00 | 4/24/2024 | 4/26/2024 1:58:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.02 | 0.00 | 4/3/2024 | 4/26/2024 1:58:57 PM EST |
| 9.00 | 0.00 | 0.65 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 152 | 0.78 | -0.05 | 0.17 | 0.00 | 4/24/2024 | 4/26/2024 1:58:57 PM EST |
| 6.00 | 0.30 | 0.35 | 0.30 | -0.01 | -3.23% | 281 | 4,173 | 0.45 | -0.52 | 0.62 | -0.01 | 4/26/2024 | 4/26/2024 1:58:57 PM EST |
| 7.00 | 0.65 | 1.30 | % | 0 | 0 | 1.01 | -0.93 | 0.21 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 8.00 | 2.00 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.02 | 0.00 | 4/2/2024 | 4/26/2024 1:58:57 PM EST |
| 9.00 | 3.00 | 3.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 10.00 | 4.00 | 4.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST | |||
| 11.00 | 4.90 | 5.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 1:58:57 PM EST |