Options Chain for NORTHEAST CMNTY BANCORP INC COM (NECB) - $29.61 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.35 | 25.00 | 29.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 2.50 | 21.20 | 24.00 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 4.85 | 22.50 | 27.00 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 18.70 | 21.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 7.35 | 20.00 | 24.90 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 16.20 | 19.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 9.85 | 17.50 | 22.40 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 13.70 | 16.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 12.35 | 15.00 | 19.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 11.20 | 14.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 14.85 | 12.50 | 17.40 | % | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 8.80 | 11.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/3/2024 4:00:02 PM EST |
| 17.35 | 11.50 | 15.00 | % | 0 | 10 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 6.30 | 9.20 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.99 | 0.01 | 0.00 | 4/23/2024 | 10/3/2024 4:00:02 PM EST |
| 19.85 | 9.00 | 12.50 | 8.23 | 0.00 | 0.00% | 0 | 32 | 2.07 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 4.10 | 6.80 | 3.47 | 0.00 | 0.00% | 0 | 30 | 0.99 | 0.93 | 0.04 | -0.01 | 9/20/2024 | 10/3/2024 4:00:02 PM EST |
| 22.35 | 7.10 | 7.80 | 7.81 | 0.00 | 0.00% | 0 | 31 | 0.85 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 1.80 | 4.50 | 2.55 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.75 | 0.09 | -0.01 | 9/24/2024 | 10/3/2024 4:00:02 PM EST |
| 24.85 | 4.10 | 7.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.99 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.49 | 0.11 | -0.01 | 9/26/2024 | 10/3/2024 4:00:02 PM EST |
| 29.85 | 0.00 | 2.85 | 0.80 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.49 | 0.18 | -0.02 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.10 | 0.05 | 0.00 | 9/27/2024 | 10/3/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.35 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 4.85 | 0.00 | 1.00 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 7.35 | 0.00 | 1.00 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 9.85 | 0.00 | 1.75 | % | 0 | 10 | 4.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 10/3/2024 4:00:02 PM EST |
| 12.35 | 0.00 | 1.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 14.85 | 0.00 | 1.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 17.35 | 0.00 | 1.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 19.85 | 0.00 | 1.75 | % | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.07 | 0.04 | -0.01 | 8/5/2024 | 10/3/2024 4:00:02 PM EST |
| 22.35 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 0.52 | -0.25 | 0.09 | -0.01 | 10/3/2024 4:00:02 PM EST | |||
| 24.85 | 0.00 | 1.40 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.51 | 0.11 | -0.01 | 10/1/2024 | 10/3/2024 4:00:02 PM EST |
| 29.85 | 0.00 | 2.95 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.51 | 0.18 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 5.60 | 6.10 | % | 0 | 0 | 0.65 | -0.90 | 0.05 | 0.00 | 10/3/2024 4:00:02 PM EST | |||
| 35.00 | 4.70 | 6.60 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 9.70 | 12.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 14.80 | 17.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |