Options Chain for METROPOLITAN BK HLDG CORP COM (MCB) - $41.36 as of 4/26/2024 3:28:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.10 | 26.90 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 20.10 | 24.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 17.40 | 21.90 | 14.35 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 15.10 | 19.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 10.60 | 13.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 5.20 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.92 | 0.03 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 2.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.67 | 0.07 | -0.04 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 0.60 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.29 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.06 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.01 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.10 | 0.35 | 0.18 | -0.02 | -10.00% | 10 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 35.00 | 0.15 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 55 | 0.61 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 40.00 | 0.75 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 98 | 0.50 | -0.33 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 45.00 | 2.65 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.71 | 0.07 | -0.04 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 50.00 | 5.90 | 10.50 | % | 0 | 0 | 1.28 | -0.94 | 0.03 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 55.00 | 10.50 | 15.10 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |