Options Chain for MYR GROUP INC DEL COM (MYRG) - $145.46 as of 11/20/2024 8:28:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.50 | 78.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 68.50 | 73.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 63.50 | 68.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 58.50 | 63.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 53.50 | 58.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 48.50 | 53.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 43.50 | 48.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 38.50 | 43.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 33.50 | 38.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 29.00 | 33.90 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.02 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 24.00 | 29.00 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 19.50 | 24.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.94 | 0.01 | -0.05 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 15.00 | 20.00 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.07 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 10.50 | 15.40 | % | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 7.00 | 11.40 | % | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 3.50 | 8.00 | % | 0 | 0 | 0.31 | 0.56 | 0.03 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 1.10 | 6.00 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.42 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.10 | 5.00 | % | 0 | 0 | 0.30 | 0.30 | 0.03 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.18 | 0.02 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.10 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 4.80 | 4.23 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 181 | 1.05 | -0.01 | 0.00 | -0.02 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 4.80 | 4.90 | 0.00 | 0.00% | 0 | 48 | 0.93 | -0.03 | 0.00 | -0.03 | 10/31/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 0.00 | 4.70 | 3.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.06 | 0.01 | -0.05 | 11/4/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.12 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.10 | 5.00 | % | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.50 | 5.00 | % | 0 | 0 | 0.31 | -0.32 | 0.02 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 2.60 | 7.50 | % | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 5.50 | 10.00 | % | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 8.60 | 13.50 | % | 0 | 0 | 0.49 | -0.70 | 0.03 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 12.60 | 17.50 | % | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 17.10 | 22.00 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 22.10 | 27.00 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 27.10 | 32.00 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST |