Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $3.65 as of 11/20/2024 8:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 1.00 | 2.20 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:26 PM EST |
| 1.50 | 2.10 | 2.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 2.00 | 1.60 | 2.10 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:26 PM EST |
| 2.50 | 1.10 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:26 PM EST |
| 3.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 20 | 3.10 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:26 PM EST |
| 3.50 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 20 | 130 | 1.41 | 0.80 | 1.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 45 | 922 | 1.46 | 0.06 | 0.63 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 575 | 2.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:26 PM EST |
| 5.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 366 | 3.28 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 5.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 3.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 278 | 4.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:26 PM EST |
| 6.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:26 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 1.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.63 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:26 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 39 | 320 | 1.62 | -0.20 | 1.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 4.00 | 0.30 | 0.40 | 0.38 | +0.04 | +11.77% | 5 | 1,197 | 1.70 | -0.94 | 0.63 | -0.01 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 4.50 | 0.75 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 42 | 4.98 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 5.00 | 1.30 | 1.65 | 1.32 | +0.59 | +80.83% | 1 | 22 | 6.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:26 PM EST |
| 5.50 | 1.75 | 2.30 | % | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 6.00 | 1.75 | 2.80 | 2.37 | 0.00 | 0.00% | 0 | 2 | 9.64 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:26 PM EST |
| 6.50 | 2.75 | 3.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 7.00 | 3.20 | 3.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:26 PM EST |
| 7.50 | 3.70 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 8.00 | 4.20 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 8.50 | 4.80 | 5.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST | |||
| 9.00 | 5.20 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:26 PM EST |