Options Chain for MESABI TR CTF BEN INT (MSB) - $17.79 as of 4/19/2024 8:36:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 5.00 | 12.20 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 7.50 | 10.00 | 11.80 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 10.00 | 6.90 | 9.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 12.50 | 5.00 | 6.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 15.00 | 2.40 | 4.30 | % | 0 | 0 | 2.05 | 0.93 | 0.06 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 17.50 | 0.40 | 1.80 | 0.75 | -0.70 | -48.28% | 4 | 11 | 0.93 | 0.61 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.21 | 0.13 | -0.01 | 3/20/2024 | 4/19/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.04 | 0.04 | 0.00 | 3/20/2024 | 4/19/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 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 | 6.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.07 | 0.06 | -0.01 | 4/8/2024 | 4/19/2024 3:59:59 PM EST |
| 17.50 | 0.35 | 1.15 | 0.68 | -0.22 | -24.45% | 1 | 12 | 0.48 | -0.39 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 20.00 | 0.50 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.79 | 0.13 | -0.01 | 3/20/2024 | 4/19/2024 3:59:59 PM EST |
| 22.50 | 3.00 | 7.50 | % | 0 | 0 | 2.27 | -0.96 | 0.04 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 25.00 | 5.50 | 10.00 | % | 0 | 0 | 2.57 | -1.00 | 0.01 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 30.00 | 10.30 | 15.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 35.00 | 15.40 | 20.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST |