Options Chain for METHANEX CORP COM (MEOH) - $45.92 as of 12/20/2024 3:48:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.30 | 28.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 22.50 | 21.90 | 25.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 19.80 | 23.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 15.40 | 18.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 10.00 | 13.40 | 4.50 | 0.00 | 0.00% | 0 | 49 | 0.74 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 5.20 | 7.60 | 3.68 | 0.00 | 0.00% | 0 | 84 | 0.66 | 0.93 | 0.03 | -0.02 | 10/17/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 2.45 | 3.00 | 2.65 | +0.35 | +15.22% | 2 | 2,707 | 0.33 | 0.67 | 0.08 | -0.04 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 0.45 | 0.90 | 0.65 | -0.10 | -13.34% | 1 | 162 | 0.35 | 0.24 | 0.08 | -0.03 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.04 | 0.02 | -0.01 | 12/11/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 12/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 12/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 123 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 12/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 12/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 253 | 0.41 | -0.07 | 0.03 | -0.02 | 12/17/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 0.90 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 123 | 0.37 | -0.33 | 0.08 | -0.04 | 12/18/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 3.50 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.76 | 0.08 | -0.03 | 12/3/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 7.60 | 9.80 | % | 0 | 0 | 0.82 | -0.96 | 0.02 | -0.01 | 12/20/2024 4:00:02 PM EST | |||
| 60.00 | 12.40 | 15.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 65.00 | 17.40 | 20.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 70.00 | 22.40 | 25.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 75.00 | 26.80 | 30.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 80.00 | 32.00 | 35.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |