Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $4.42 as of 4/26/2024 10:45:54 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 5.60 | 8.20 | % | 0 | 0 | EST | |||||||
2.50 | 1.90 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 163 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
5.00 | 3.10 | 5.70 | 8.50 | 0.00 | 0.00% | 0 | 2 | 4/4/2024 | EST | ||||
5.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 102 | 4,154 | 0.77 | 0.27 | 0.40 | -0.01 | 4/26/2024 | 4/25/2024 3:59:58 PM EST |
7.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 55 | 7,220 | 1.41 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/25/2024 3:59:58 PM EST |
7.50 | 1.60 | 2.35 | % | 0 | 2 | EST | |||||||
10.00 | 0.00 | 0.80 | 2.44 | 0.00 | 0.00% | 0 | 52 | 4/10/2024 | EST | ||||
10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 5,917 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:58 PM EST |
12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 621 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:58 PM EST |
12.50 | 0.10 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 880 | 4/1/2024 | EST | ||||
15.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 80 | 4/4/2024 | EST | ||||
15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 170 | 2.60 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:58 PM EST |
17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 3/22/2024 | EST | ||||
17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.84 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 3:59:58 PM EST |
20.00 | 0.00 | 0.75 | % | 0 | 507 | EST | |||||||
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.04 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:58 PM EST |
22.50 | 0.00 | 0.75 | % | 0 | 239 | EST | |||||||
25.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 64 | 4/10/2024 | EST | ||||
27.50 | 0.00 | 0.05 | % | 0 | 10 | EST | |||||||
30.00 | 0.00 | 0.05 | % | 0 | 7 | EST | |||||||
32.50 | 0.00 | 0.05 | % | 0 | 10 | EST | |||||||
35.00 | 0.00 | 0.05 | % | 0 | 5 | EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,489 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:58 PM EST |
5.00 | 0.65 | 0.75 | 0.72 | -0.03 | -4.00% | 2 | 5,038 | 0.76 | -0.73 | 0.40 | -0.01 | 4/26/2024 | 4/25/2024 3:59:58 PM EST |
5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
7.50 | 0.00 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 10 | 3/19/2024 | EST | ||||
7.50 | 3.00 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 3,106 | 1.58 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
10.00 | 0.70 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 264 | 3/14/2024 | EST | ||||
10.00 | 5.50 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 192 | 2.18 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
12.50 | 2.60 | 3.80 | % | 0 | 1 | EST | |||||||
12.50 | 8.00 | 8.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:58 PM EST | |||
15.00 | 10.40 | 10.70 | 10.60 | 0.00 | 0.00% | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
15.00 | 5.00 | 6.90 | 3.90 | 0.00 | 0.00% | 0 | 6 | 3/15/2024 | EST | ||||
17.50 | 12.90 | 13.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 3:59:58 PM EST |
17.50 | 6.80 | 9.40 | % | 0 | 0 | EST | |||||||
20.00 | 9.30 | 11.90 | % | 0 | 1 | EST | |||||||
20.00 | 15.40 | 15.70 | 15.50 | 0.00 | 0.00% | 0 | 10 | 3.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:58 PM EST |
22.50 | 12.00 | 14.40 | % | 0 | 0 | EST | |||||||
25.00 | 14.50 | 16.90 | % | 0 | 0 | EST | |||||||
27.50 | 17.00 | 19.40 | % | 0 | 0 | EST | |||||||
30.00 | 19.50 | 21.90 | % | 0 | 0 | EST | |||||||
32.50 | 21.80 | 24.40 | % | 0 | 0 | EST | |||||||
35.00 | 24.30 | 26.90 | % | 0 | 0 | EST |