Options Chain for MASTERBRAND INC COMMON STOCK (MBC) - $17.04 as of 4/26/2024 9:28:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 5.00 | 10.60 | 13.70 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 7.50 | 8.80 | 11.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 10.00 | 6.30 | 8.60 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 12.50 | 3.20 | 6.90 | % | 0 | 0 | 3.07 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 15.00 | 1.95 | 3.60 | % | 0 | 0 | 1.57 | 0.86 | 0.10 | -0.01 | 4/26/2024 3:58:50 PM EST | |||
| 17.50 | 0.45 | 0.85 | 0.34 | 0.00 | 0.00% | 0 | 73 | 0.50 | 0.45 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:58:50 PM EST |
| 20.00 | 0.05 | 0.20 | 0.15 | +0.10 | +200.00% | 11 | 140 | 0.52 | 0.09 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:58:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 3:58:50 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 15.00 | 0.10 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 147 | 0.86 | -0.14 | 0.10 | -0.01 | 4/25/2024 | 4/26/2024 3:58:50 PM EST |
| 17.50 | 0.85 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 185 | 0.50 | -0.55 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:58:50 PM EST |
| 20.00 | 2.15 | 5.50 | % | 0 | 0 | 2.23 | -0.91 | 0.09 | -0.01 | 4/26/2024 3:58:50 PM EST | |||
| 22.50 | 4.20 | 7.10 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 25.00 | 6.60 | 8.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 30.00 | 11.80 | 14.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST | |||
| 35.00 | 16.70 | 19.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:58:50 PM EST |