Options Chain for MISTRAS GROUP INC COM (MG) - $8.82 as of 4/26/2024 3:29:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.10 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 3.30 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 15 | 4.95 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 7.50 | 0.65 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 15 | 3.14 | 0.85 | 0.14 | -0.01 | 3/25/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 49 | 0.78 | 0.31 | 0.21 | -0.01 | 4/16/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.04 | 0.05 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.15 | 0.14 | -0.01 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.60 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.69 | 0.21 | -0.01 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 3.40 | 4.00 | % | 0 | 0 | 3.03 | -0.96 | 0.05 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 15.00 | 5.80 | 6.50 | % | 0 | 0 | 3.55 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST |