Options Chain for MAGNOLIA OIL & GAS CORP CL A (MGY) - $27.71 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.50 | 25.40 | 19.80 | 0.00 | 0.00% | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 18.00 | 22.90 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 15.50 | 20.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 13.00 | 17.90 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 12.10 | 14.90 | 12.56 | -0.14 | -1.11% | 1 | 13 | 2.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 9.50 | 13.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 6.40 | 10.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 4.80 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 110 | 1.53 | 0.99 | 0.01 | 0.00 | 10/10/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 2.30 | 3.10 | 3.00 | +0.30 | +11.12% | 1 | 315 | 0.20 | 0.89 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.15 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 1,353 | 0.31 | 0.21 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 422 | 0.50 | 0.01 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 123 | 2.15 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.51 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 141 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 242 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 107 | 0.54 | -0.01 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.10 | 0.35 | 0.20 | -0.05 | -20.00% | 2 | 174 | 0.43 | -0.11 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 1.75 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.79 | 0.12 | -0.01 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 6.60 | 9.80 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST |