Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $4.42 as of 4/26/2024 3:25:46 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 6.20 | 8.20 | % | 0 | 0 | EST | |||||||
2.50 | 1.75 | 2.25 | 2.10 | +0.15 | +7.70% | 3 | 163 | 2.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
5.00 | 3.70 | 5.70 | 8.50 | 0.00 | 0.00% | 0 | 2 | 4/4/2024 | EST | ||||
5.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 443 | 4,154 | 0.74 | 0.35 | 0.46 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
7.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 81 | 7,220 | 1.33 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
7.50 | 1.60 | 3.60 | % | 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 | 0.05 | +0.04 | +400.00% | 6 | 5,917 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
12.50 | 0.10 | 1.30 | 1.18 | 0.00 | 0.00% | 0 | 880 | 4/1/2024 | EST | ||||
12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 621 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 170 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:03 PM EST |
15.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 80 | 4/4/2024 | EST | ||||
17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 76 | 2.80 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:03 PM EST |
17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 25 | 3/22/2024 | EST | ||||
20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:03 PM EST |
20.00 | 0.00 | 0.75 | % | 0 | 507 | 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 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
5.00 | 0.50 | 0.65 | 0.55 | -0.20 | -26.67% | 75 | 5,038 | 0.61 | -0.65 | 0.46 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 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 | 2.20 | 3.20 | 2.92 | -0.18 | -5.81% | 3 | 3,106 | 1.38 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
10.00 | 5.20 | 5.50 | 5.32 | -0.28 | -5.00% | 1 | 192 | 2.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
10.00 | 0.05 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 264 | 3/14/2024 | EST | ||||
12.50 | 7.00 | 9.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
12.50 | 2.00 | 3.80 | % | 0 | 1 | EST | |||||||
15.00 | 4.00 | 6.30 | 3.90 | 0.00 | 0.00% | 0 | 6 | 3/15/2024 | EST | ||||
15.00 | 9.60 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
17.50 | 12.00 | 14.20 | 10.80 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
17.50 | 6.80 | 8.80 | % | 0 | 0 | EST | |||||||
20.00 | 15.30 | 16.70 | 15.50 | 0.00 | 0.00% | 0 | 10 | 3.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
20.00 | 9.30 | 11.30 | % | 0 | 1 | EST | |||||||
22.50 | 12.00 | 13.80 | % | 0 | 0 | EST | |||||||
25.00 | 14.50 | 16.30 | % | 0 | 0 | EST | |||||||
27.50 | 17.00 | 18.80 | % | 0 | 0 | EST | |||||||
30.00 | 19.50 | 21.30 | % | 0 | 0 | EST | |||||||
32.50 | 21.80 | 23.80 | % | 0 | 0 | EST | |||||||
35.00 | 24.30 | 26.30 | % | 0 | 0 | EST |