Options Chain for MASTERBRAND INC COMMON STOCK (MBC) - $16.42 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.50 | 15.60 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 11.00 | 13.10 | 13.05 | 0.00 | 0.00% | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 8.50 | 10.70 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 10.00 | 6.00 | 7.00 | 9.65 | 0.00 | 0.00% | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 3.50 | 5.70 | 4.37 | 0.00 | 0.00% | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 1.45 | 3.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.85 | 0.13 | -0.01 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.20 | 0.40 | 0.38 | +0.13 | +52.00% | 17 | 99 | 0.35 | 0.29 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 45 | 0.57 | 0.03 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 6.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 96 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.15 | 0.13 | -0.01 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.00 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 251 | 0.55 | -0.71 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 20.00 | 3.20 | 3.80 | % | 0 | 0 | 0.69 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 22.50 | 5.60 | 6.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 25.00 | 8.10 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:45 PM EST |
| 30.00 | 13.10 | 14.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 18.10 | 19.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |