Options Chain for MANITOWOC CO INC COM NEW (MTW) - $12.79 as of 4/26/2024 3:31:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 11.30 | % | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 7.10 | 9.30 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 6.10 | 8.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 5.20 | 7.30 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 4.60 | 5.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 3.40 | 4.10 | % | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 2.55 | 3.80 | % | 0 | 0 | 2.09 | 0.97 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 1.75 | 1.85 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.87 | 0.13 | -0.01 | 3/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.95 | 1.05 | % | 0 | 0 | 0.53 | 0.68 | 0.22 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 0.45 | 0.50 | 0.50 | -0.15 | -23.08% | 2 | 65 | 0.52 | 0.44 | 0.25 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.15 | 0.20 | 0.30 | +0.10 | +50.00% | 1 | 134 | 0.50 | 0.21 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.58 | 0.08 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 176 | 0.72 | 0.03 | 0.04 | 0.00 | 4/15/2024 | 4/26/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.06 | -0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.03 | 0.04 | 0.00 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 11.00 | 0.10 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.13 | 0.13 | -0.01 | 4/12/2024 | 4/26/2024 4:00:02 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 101 | 0.53 | -0.32 | 0.22 | -0.01 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.52 | -0.56 | 0.25 | -0.02 | 4/19/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 1.45 | 1.55 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.79 | 0.19 | -0.01 | 3/28/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 2.25 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 749 | 1.37 | -0.92 | 0.10 | -0.01 | 4/4/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 3.30 | 3.50 | % | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 4.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 18.00 | 5.10 | 7.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 6.30 | 6.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 7.10 | 7.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 8.30 | 8.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 12.20 | 12.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |