Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $63.27 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.60 | 35.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 25.60 | 30.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 30.20 | 33.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 40.00 | 20.60 | 25.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 25.20 | 28.20 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 45.00 | 15.60 | 20.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 20.20 | 23.20 | % | 0 | 0 | 0.76 | 0.87 | 0.02 | -0.01 | 7/5/2024 4:00:03 PM EST | |||
| 50.00 | 10.60 | 15.40 | 13.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 15.50 | 17.90 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.83 | 0.01 | -0.02 | 7/12/2024 | 7/5/2024 4:00:03 PM EST |
| 55.00 | 10.50 | 12.90 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.74 | 0.02 | -0.02 | 7/11/2024 | 7/5/2024 4:00:03 PM EST |
| 55.00 | 5.60 | 10.40 | 8.10 | -1.30 | -13.83% | 3 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 5.20 | 9.00 | 6.80 | 0.00 | 0.00% | 0 | 36 | 0.29 | 0.60 | 0.03 | -0.02 | 8/8/2024 | 7/5/2024 4:00:03 PM EST |
| 60.00 | 2.90 | 4.00 | 3.25 | -0.15 | -4.42% | 6 | 46 | 0.27 | 0.85 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 1.70 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 132 | 0.27 | 0.36 | 0.03 | -0.01 | 11/8/2024 | 7/5/2024 4:00:03 PM EST |
| 65.00 | 0.35 | 0.65 | 0.45 | -0.20 | -30.77% | 3 | 274 | 0.20 | 0.24 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.24 | 0.02 | -0.01 | 11/6/2024 | 7/5/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.11 | +0.06 | +120.00% | 1 | 1,907 | 0.30 | 0.02 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 477 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.17 | 0.02 | -0.01 | 11/19/2024 | 7/5/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.15 | 0.02 | -0.01 | 7/8/2024 | 7/5/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.06 | 0.01 | 0.00 | 8/5/2024 | 7/5/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.04 | 0.01 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.02 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 2 | 0.33 | -0.13 | 0.02 | -0.01 | 7/5/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.17 | 0.01 | -0.02 | 7/25/2024 | 7/5/2024 4:00:03 PM EST |
| 55.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 61 | 0.29 | -0.26 | 0.02 | -0.02 | 9/20/2024 | 7/5/2024 4:00:03 PM EST |
| 60.00 | 0.35 | 0.90 | 0.45 | -0.25 | -35.72% | 1 | 109 | 0.22 | -0.15 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.10 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 24 | 0.31 | -0.40 | 0.03 | -0.02 | 8/30/2024 | 7/5/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 2.30 | 1.55 | 0.00 | 0.00% | 0 | 34 | 0.38 | -0.64 | 0.03 | -0.01 | 11/15/2024 | 7/5/2024 4:00:03 PM EST |
| 65.00 | 0.80 | 5.50 | 4.23 | 0.00 | 0.00% | 0 | 1,226 | 0.55 | -0.76 | 0.10 | -0.01 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 5.50 | 10.00 | 7.15 | 0.00 | 0.00% | 0 | 62 | 0.74 | -0.98 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 2.10 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 31 | 0.40 | -0.76 | 0.02 | -0.01 | 7/25/2024 | 7/5/2024 4:00:03 PM EST |
| 75.00 | 10.50 | 15.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 7.00 | 11.50 | % | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.01 | 7/5/2024 4:00:03 PM EST | |||
| 80.00 | 15.50 | 20.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 12.00 | 16.50 | 11.20 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.85 | 0.02 | -0.01 | 10/28/2024 | 7/5/2024 4:00:03 PM EST |
| 85.00 | 17.00 | 21.00 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 85.00 | 20.50 | 25.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 90.00 | 22.80 | 25.80 | % | 0 | 0 | 0.34 | -0.96 | 0.01 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 90.00 | 25.50 | 30.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 95.00 | 27.80 | 30.80 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 95.00 | 30.50 | 35.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 100.00 | 32.80 | 35.80 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 100.00 | 35.50 | 40.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |