Options Chain for MONARCH CASINO & RESORT INC COM (MCRI) - $67.25 as of 4/18/2024 7:15:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.50 | 34.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 40.00 | 24.10 | 29.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 45.00 | 19.10 | 24.00 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 50.00 | 14.10 | 19.00 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 55.00 | 9.50 | 14.00 | % | 0 | 0 | 5.27 | 0.99 | 0.00 | -0.06 | 4/18/2024 3:59:43 PM EST | |||
| 60.00 | 4.40 | 9.00 | % | 0 | 0 | 3.81 | 0.89 | 0.03 | -0.53 | 4/18/2024 3:59:43 PM EST | |||
| 65.00 | 0.05 | 4.90 | % | 0 | 0 | 2.87 | 0.65 | 0.08 | -0.81 | 4/18/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.22 | 0.07 | -0.61 | 4/17/2024 | 4/18/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 33 | 2.59 | 0.03 | 0.02 | -0.16 | 4/17/2024 | 4/18/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 6.66 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/18/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 7.52 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.00 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 9.35 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 55.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 7.54 | -0.01 | 0.00 | -0.06 | 4/17/2024 | 4/18/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.11 | 0.03 | -0.53 | 3/12/2024 | 4/18/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 4.60 | 0.40 | 0.00 | 0.00% | 0 | 20 | 3.90 | -0.35 | 0.08 | -0.81 | 4/4/2024 | 4/18/2024 3:59:43 PM EST |
| 70.00 | 1.00 | 5.90 | 2.20 | 0.00 | 0.00% | 0 | 25 | 2.78 | -0.78 | 0.07 | -0.61 | 4/17/2024 | 4/18/2024 3:59:43 PM EST |
| 75.00 | 6.00 | 10.90 | 4.70 | 0.00 | 0.00% | 0 | 7 | 3.90 | -0.97 | 0.02 | -0.16 | 4/15/2024 | 4/18/2024 3:59:43 PM EST |
| 80.00 | 11.00 | 15.90 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | -0.01 | 4/18/2024 3:59:43 PM EST | |||
| 85.00 | 16.00 | 20.80 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 90.00 | 21.00 | 25.90 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 95.00 | 26.00 | 30.70 | 22.00 | 0.00 | 0.00% | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:43 PM EST |
| 100.00 | 31.00 | 35.30 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 105.00 | 36.00 | 40.30 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST | |||
| 110.00 | 41.00 | 45.30 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:43 PM EST |