Options Chain for MULTIPLAN CORPORATION CL A NEW (MPLN) - $6.45 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.30 | 5.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.00 | 3.30 | 3.80 | % | 0 | 0 | 5.43 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.00 | 2.10 | 2.80 | % | 0 | 0 | 4.35 | 0.92 | 0.06 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 1.60 | 2.10 | % | 0 | 0 | 1.23 | 0.81 | 0.11 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 0.00 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.85 | 0.67 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 7.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 15 | 1.81 | 0.53 | 0.15 | -0.02 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 8.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.92 | 0.41 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 18 | 2.01 | 0.31 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 1.86 | 0.23 | 0.10 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.17 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.12 | 0.07 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 3.26 | 0.09 | 0.05 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 3.40 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 3.54 | 0.05 | 0.03 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 0.00 | 1.00 | % | 0 | 0 | 3.66 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 3.77 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 3.88 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.00 | % | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 4.86 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.10 | +0.05 | +100.00% | 1 | 2 | 2.39 | -0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.06 | -0.19 | 0.11 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 6.00 | 0.00 | 1.10 | % | 0 | 0 | 1.81 | -0.33 | 0.14 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 7.00 | 1.05 | 1.65 | % | 0 | 0 | 1.46 | -0.47 | 0.15 | -0.02 | 11/20/2024 3:59:39 PM EST | |||
| 8.00 | 1.70 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.59 | 0.14 | -0.02 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 9.00 | 2.60 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.90 | -0.69 | 0.12 | -0.02 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 3.50 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 2 | 1.99 | -0.77 | 0.10 | -0.01 | 11/8/2024 | 11/20/2024 3:59:39 PM EST |
| 11.00 | 4.40 | 5.00 | 3.42 | 0.00 | 0.00% | 0 | 8 | 1.85 | -0.83 | 0.08 | -0.01 | 11/14/2024 | 11/20/2024 3:59:39 PM EST |
| 12.00 | 5.40 | 5.80 | % | 0 | 0 | 2.21 | -0.88 | 0.07 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 13.00 | 6.40 | 6.90 | % | 0 | 0 | 2.37 | -0.91 | 0.05 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 14.00 | 7.30 | 7.80 | % | 0 | 0 | 2.09 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:39 PM EST | |||
| 15.00 | 8.30 | 8.80 | % | 0 | 0 | 2.44 | -0.95 | 0.03 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 16.00 | 9.30 | 9.80 | % | 0 | 0 | 2.33 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 17.00 | 10.30 | 10.80 | % | 0 | 0 | 2.14 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 18.00 | 11.30 | 11.80 | % | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:39 PM EST |