Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $68.23 as of 9/6/2024 4:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 35.30 | 40.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 30.50 | 35.00 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 34.00 | 38.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 7/5/2024 4:00:03 PM EST | |||
| 40.00 | 25.30 | 30.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 29.00 | 33.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 7/5/2024 4:00:03 PM EST | |||
| 45.00 | 20.90 | 24.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 24.20 | 28.00 | % | 0 | 0 | 1.15 | 0.97 | 0.01 | -0.02 | 7/5/2024 4:00:03 PM EST | |||
| 50.00 | 15.60 | 20.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 50.00 | 19.30 | 23.00 | % | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.02 | 7/5/2024 4:00:03 PM EST | |||
| 55.00 | 14.50 | 18.50 | % | 0 | 0 | 0.48 | 0.79 | 0.03 | -0.03 | 7/5/2024 4:00:03 PM EST | |||
| 55.00 | 10.80 | 15.00 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 6.50 | 10.50 | 6.71 | 0.00 | 0.00% | 0 | 37 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 9.50 | 13.50 | 7.50 | 0.00 | 0.00% | 0 | 52 | 0.30 | 0.59 | 0.05 | -0.03 | 7/30/2024 | 7/5/2024 4:00:03 PM EST |
| 65.00 | 2.75 | 3.20 | 3.21 | -0.29 | -8.29% | 1 | 724 | 0.29 | 0.78 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 4.50 | 9.00 | 6.50 | +1.00 | +18.19% | 2 | 107 | 0.31 | 0.36 | 0.05 | -0.03 | 9/6/2024 | 7/5/2024 4:00:03 PM EST |
| 70.00 | 0.05 | 0.35 | 0.30 | +0.05 | +20.00% | 1 | 42 | 0.21 | 0.18 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 1.35 | 2.10 | 2.15 | +0.15 | +7.50% | 5 | 132 | 0.73 | 0.19 | 0.03 | -0.02 | 9/6/2024 | 7/5/2024 4:00:03 PM EST |
| 75.00 | 0.05 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.26 | 0.15 | 0.02 | -0.02 | 8/8/2024 | 7/5/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 7 | 0.96 | 0.04 | 0.01 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 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 | 1.45 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | -0.01 | 7/1/2024 | 7/5/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.01 | 6/7/2024 | 7/5/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | 0.56 | -0.03 | 0.01 | -0.02 | 7/5/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 18 | 0.96 | -0.07 | 0.02 | -0.02 | 7/5/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.21 | 0.03 | -0.03 | 8/14/2024 | 7/5/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 153 | 0.30 | -0.41 | 0.05 | -0.03 | 8/26/2024 | 7/5/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 176 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 1,116 | 0.17 | -0.22 | 0.10 | -0.03 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.52 | -0.64 | 0.05 | -0.03 | 7/24/2024 | 7/5/2024 4:00:03 PM EST |
| 70.00 | 1.20 | 5.00 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.82 | 0.09 | -0.02 | 8/16/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.25 | 4.60 | % | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.02 | 7/5/2024 4:00:03 PM EST | |||
| 75.00 | 5.10 | 9.80 | 13.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 2.00 | 5.80 | % | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.02 | 7/5/2024 4:00:03 PM EST | |||
| 80.00 | 10.40 | 14.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 80.00 | 6.50 | 10.80 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.01 | 0.00 | 7/8/2024 | 7/5/2024 4:00:03 PM EST |
| 85.00 | 11.50 | 15.80 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 85.00 | 15.00 | 19.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 16.50 | 20.80 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 90.00 | 20.30 | 24.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 22.00 | 26.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 7/5/2024 4:00:03 PM EST |
| 100.00 | 27.00 | 31.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST | |||
| 105.00 | 31.80 | 36.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/5/2024 4:00:03 PM EST |