Options Chain for MAYVILLE ENGR CO INC COM (MEC) - $13.69 as of 4/26/2024 3:29:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 5.00 | 7.90 | 11.20 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 7.50 | 6.10 | 8.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 10.00 | 3.10 | 5.50 | % | 0 | 0 | 2.49 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:22 PM EST | |||
| 12.50 | 0.90 | 2.85 | 1.64 | -0.31 | -15.90% | 2 | 2 | 1.53 | 0.83 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:22 PM EST |
| 15.00 | 0.15 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 114 | 0.54 | 0.37 | 0.19 | -0.02 | 4/22/2024 | 4/26/2024 3:59:22 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.08 | 0.07 | -0.01 | 4/26/2024 3:59:22 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 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 | 7.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:22 PM EST | |||
| 12.50 | 0.05 | 1.35 | % | 0 | 0 | 1.36 | -0.17 | 0.13 | -0.02 | 4/26/2024 3:59:22 PM EST | |||
| 15.00 | 0.85 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.63 | 0.19 | -0.02 | 3/21/2024 | 4/26/2024 3:59:22 PM EST |
| 17.50 | 2.40 | 5.00 | % | 0 | 0 | 2.58 | -0.92 | 0.07 | -0.01 | 4/26/2024 3:59:22 PM EST | |||
| 20.00 | 5.40 | 6.60 | % | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 22.50 | 8.00 | 9.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST | |||
| 25.00 | 10.20 | 11.60 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:22 PM EST |