Options Chain for MATTHEWS INTL CORP CL A (MATW) - $39.18 as of 9/28/2023 7:40:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 22.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.02 | 9/28/2023 3:59:54 PM EST | |||
| 22.50 | 15.60 | 19.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.02 | 9/28/2023 3:59:54 PM EST | |||
| 25.00 | 13.00 | 17.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 9/28/2023 3:59:54 PM EST | |||
| 30.00 | 8.10 | 12.50 | 9.80 | +1.00 | +11.37% | 1 | 1 | 1.70 | 1.00 | 0.00 | -0.03 | 9/28/2023 | 9/28/2023 3:59:54 PM EST |
| 35.00 | 3.50 | 7.50 | 5.78 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.91 | 0.03 | -0.05 | 9/15/2023 | 9/28/2023 3:59:54 PM EST |
| 40.00 | 0.05 | 4.20 | % | 0 | 0 | 0.97 | 0.59 | 0.09 | -0.06 | 9/28/2023 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.45 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.20 | 0.06 | -0.04 | 8/24/2023 | 9/28/2023 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.03 | 0.02 | -0.01 | 9/28/2023 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/28/2023 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | -0.02 | 9/28/2023 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.02 | 9/28/2023 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 9/28/2023 3:59:54 PM EST | |||
| 35.00 | 0.00 | 3.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.09 | 0.03 | -0.05 | 9/14/2023 | 9/28/2023 3:59:54 PM EST |
| 40.00 | 0.10 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.41 | 0.09 | -0.06 | 9/19/2023 | 9/28/2023 3:59:54 PM EST |
| 45.00 | 3.40 | 7.40 | % | 0 | 0 | 1.21 | -0.80 | 0.06 | -0.04 | 9/28/2023 3:59:54 PM EST | |||
| 50.00 | 8.40 | 12.40 | % | 0 | 0 | 1.57 | -0.97 | 0.02 | -0.01 | 9/28/2023 3:59:54 PM EST | |||
| 55.00 | 13.00 | 17.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:54 PM EST | |||
| 60.00 | 18.40 | 22.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/28/2023 3:59:54 PM EST |