Options Chain for MAREX GROUP PLC ORD (MRX) - $28.91 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.20 | 29.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 21.70 | 26.50 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 19.00 | 23.90 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 16.50 | 21.40 | 12.92 | 0.00 | 0.00% | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 14.00 | 18.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 11.50 | 16.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 10.30 | 14.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 7.60 | 11.50 | 1.80 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 5.80 | 7.70 | 5.81 | 0.00 | 0.00% | 0 | 115 | 1.01 | 0.98 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 3.40 | 6.30 | 2.91 | 0.00 | 0.00% | 0 | 48 | 1.08 | 0.89 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 1.55 | 0.83 | +0.23 | +38.34% | 5 | 188 | 0.58 | 0.40 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 3.90 | % | 0 | 0 | 1.79 | 0.06 | 0.04 | -0.01 | 11/20/2024 3:59:55 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 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 3.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 3.90 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 3.90 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 3.90 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 60 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 3.90 | 0.45 | 0.00 | 0.00% | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.71 | -0.02 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.11 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.25 | 3.50 | 2.10 | % | 2 | 0 | 0.89 | -0.60 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 35.00 | 4.00 | 8.30 | % | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST |