Options Chain for MERCER INTL INC COM (MERC) - $6.28 as of 11/20/2024 8:25:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.80 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 2.90 | 4.70 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 2.15 | 2.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 1.25 | 1.45 | 1.40 | +0.16 | +12.91% | 1 | 25 | 0.63 | 0.93 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.40 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.64 | 0.38 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 642 | 0.65 | 0.16 | 0.22 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | 0.02 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | 1.27 | 0.00 | 0.00% | 0 | 304 | 1.03 | 0.00 | 0.01 | 0.00 | 6/5/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 0.50 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.07 | 0.16 | 0.00 | 6/5/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.36 | 0.38 | -0.01 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 1.20 | 1.45 | 1.35 | +0.70 | +107.70% | 2 | 7 | 0.77 | -0.84 | 0.22 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 2.60 | 2.85 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.98 | 0.04 | 0.00 | 8/19/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 3.70 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 62 | 1.27 | -1.00 | 0.01 | 0.00 | 10/8/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 4.60 | 4.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 6.10 | 6.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 14.00 | 7.60 | 8.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 8.60 | 8.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 11.10 | 11.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 13.00 | 13.90 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |