Options Chain for MUELLER INDS INC COM (MLI) - $58.41 as of 4/26/2024 3:30:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.00 | 30.00 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 21.00 | 25.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 16.20 | 20.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 10.90 | 15.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 50.00 | 5.90 | 10.00 | 9.00 | 0.00 | 0.00% | 0 | 31 | 1.09 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 2.70 | 3.60 | 2.69 | 0.00 | 0.00% | 0 | 390 | 0.30 | 0.75 | 0.08 | -0.04 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 0.40 | 0.85 | 0.45 | -0.75 | -62.50% | 5 | 13 | 0.28 | 0.25 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.10 | -0.05 | -33.34% | 12 | 9 | 0.43 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 808 | 0.54 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 55.00 | 0.40 | 0.85 | 0.60 | +0.15 | +33.34% | 3 | 2 | 0.29 | -0.25 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 60.00 | 1.90 | 3.40 | 2.90 | +0.65 | +28.89% | 1 | 83 | 0.27 | -0.75 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 65.00 | 6.30 | 8.40 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 70.00 | 10.90 | 13.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 75.00 | 15.70 | 18.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |