Options Chain for MERCER INTL INC COM (MERC) - $10.25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 2.50 | 6.40 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 4.90 | 8.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 4:00:04 PM EST |
| 5.00 | 3.90 | 7.50 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 6.00 | 3.50 | 4.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 7.50 | 1.85 | 3.60 | 2.23 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.98 | 0.03 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 0.10 | 3.50 | 0.40 | 0.00 | 0.00% | 0 | 4,086 | 3.28 | 0.80 | 0.18 | -0.01 | 3/20/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 0.30 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 4,897 | 0.64 | 0.56 | 0.25 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 11.00 | 0.10 | 0.55 | 0.25 | -0.19 | -43.19% | 2 | 3 | 0.65 | 0.32 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.09 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.02 | 0.03 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 228 | 2.13 | -0.02 | 0.03 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.20 | 0.18 | -0.01 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 10.00 | 0.10 | 1.05 | % | 0 | 0 | 0.65 | -0.44 | 0.25 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 11.00 | 0.75 | 1.60 | % | 0 | 0 | 1.15 | -0.68 | 0.23 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 12.50 | 2.25 | 2.85 | % | 0 | 0 | 1.25 | -0.91 | 0.11 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 14.00 | 3.70 | 4.30 | % | 0 | 0 | 1.51 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 4.00 | 5.50 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.00 | 5.80 | 6.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.50 | 7.10 | 7.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 9.60 | 10.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |