Options Chain for NATURES SUNSHINE PRODS INC COM (NATR) - $19.42 as of 4/26/2024 3:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 19.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 12.40 | 16.80 | % | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 10.30 | 14.20 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 7.80 | 11.80 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 5.00 | 9.20 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 2.55 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.96 | 0.04 | 0.00 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 2.00 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.75 | 0.10 | -0.02 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.25 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.46 | 0.11 | -0.03 | 2/26/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.23 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.09 | 0.05 | -0.01 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.04 | 0.04 | 0.00 | 2/14/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 0.05 | 1.15 | % | 0 | 1 | 0.65 | -0.25 | 0.10 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.50 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.54 | 0.11 | -0.03 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 2.60 | 4.10 | % | 0 | 3 | 1.10 | -0.77 | 0.09 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 3.60 | 7.90 | % | 0 | 0 | 2.18 | -0.91 | 0.05 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 9.70 | 12.20 | % | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 14.50 | 17.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |