Options Chain for CONTEXTLOGIC INC CL A NEW (LOGC) - $6.73 as of 12/20/2024 8:46:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,895 | 5/29/2024 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,852 | 11/18/2024 | EST | ||||
| 1.50 | 0.00 | 0.05 | % | 0 | 2,188 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 727 | 10/29/2024 | EST | ||||
| 2.00 | 2.65 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 3.00 | 2.45 | 5.60 | 4.39 | 0.00 | 0.00% | 0 | 81 | 6.92 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 884 | EST | |||||||
| 4.00 | 1.20 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 115 | 5.51 | 1.00 | 0.01 | 0.00 | 7/31/2024 | 12/20/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 816 | 9/27/2024 | EST | ||||
| 5.00 | 0.00 | 3.90 | 2.15 | 0.00 | 0.00% | 0 | 130 | 4.32 | 0.95 | 0.08 | 0.00 | 12/16/2024 | 12/20/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,001 | 10/29/2024 | EST | ||||
| 6.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 4,632 | 1.08 | 0.76 | 0.24 | -0.01 | 12/11/2024 | 12/20/2024 3:59:56 PM EST |
| 7.00 | 0.40 | 1.05 | 0.50 | +0.10 | +25.00% | 127 | 4,125 | 1.10 | 0.47 | 0.32 | -0.01 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.70 | 0.18 | -0.32 | -64.00% | 1 | 108 | 1.01 | 0.21 | 0.23 | -0.01 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 78 | 1.55 | 0.08 | 0.11 | 0.00 | 12/16/2024 | 12/20/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 175 | 1.18 | 0.02 | 0.05 | 0.00 | 12/12/2024 | 12/20/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 2.30 | % | 0 | 0 | 4.44 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.85 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 168 | 3.05 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 789 | 12/4/2024 | EST | ||||
| 1.00 | 0.60 | 0.85 | % | 0 | 2 | EST | |||||||
| 1.50 | 1.10 | 1.35 | % | 0 | 0 | EST | |||||||
| 2.00 | 1.60 | 1.85 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 3.00 | 2.55 | 2.95 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,340 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 3:59:56 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.49 | 0.00 | 0.01 | 0.00 | 8/16/2024 | 12/20/2024 3:59:56 PM EST |
| 4.00 | 3.50 | 3.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.50 | 4.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4,332 | 1.11 | -0.05 | 0.08 | 0.00 | 11/11/2024 | 12/20/2024 3:59:56 PM EST |
| 6.00 | 0.15 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,360 | 0.73 | -0.24 | 0.24 | -0.01 | 12/11/2024 | 12/20/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.85 | 0.56 | +0.06 | +12.00% | 1 | 211 | 0.90 | -0.53 | 0.32 | -0.01 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 3.60 | 1.62 | % | 1 | 0 | 3.37 | -0.79 | 0.23 | -0.01 | 12/20/2024 | 12/20/2024 3:59:56 PM EST | |
| 9.00 | 2.05 | 5.00 | % | 0 | 0 | 3.84 | -0.92 | 0.11 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 10.00 | 3.00 | 5.50 | % | 0 | 0 | 4.25 | -0.98 | 0.05 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 11.00 | 4.00 | 6.40 | % | 0 | 0 | 4.35 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 12.00 | 5.10 | 7.40 | % | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 15.00 | 8.10 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 10 | 5.04 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 12/20/2024 3:59:56 PM EST |