Options Chain for ENPRO INC COM (NPO) - $175.40 as of 12/20/2024 3:52:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.50 | 76.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 105.00 | 66.60 | 71.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 110.00 | 61.60 | 66.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 115.00 | 56.70 | 61.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 120.00 | 51.80 | 56.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 125.00 | 46.70 | 51.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 130.00 | 42.00 | 46.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 12/20/2024 4:00:03 PM EST | |||
| 135.00 | 37.10 | 41.50 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.07 | 12/20/2024 4:00:03 PM EST | |||
| 140.00 | 33.20 | 36.50 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.08 | 12/20/2024 4:00:03 PM EST | |||
| 145.00 | 27.90 | 32.00 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.11 | 12/20/2024 4:00:03 PM EST | |||
| 150.00 | 23.70 | 26.60 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.11 | 12/20/2024 4:00:03 PM EST | |||
| 155.00 | 19.20 | 22.50 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.13 | 12/20/2024 4:00:03 PM EST | |||
| 160.00 | 14.50 | 18.00 | % | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.14 | 12/20/2024 4:00:03 PM EST | |||
| 165.00 | 10.80 | 14.00 | % | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.15 | 12/20/2024 4:00:03 PM EST | |||
| 170.00 | 6.50 | 10.20 | % | 0 | 0 | 0.27 | 0.65 | 0.02 | -0.15 | 12/20/2024 4:00:03 PM EST | |||
| 175.00 | 4.60 | 8.00 | 9.40 | 0.00 | 0.00% | 0 | 500 | 0.32 | 0.53 | 0.03 | -0.15 | 12/18/2024 | 12/20/2024 4:00:03 PM EST |
| 180.00 | 2.70 | 6.00 | 4.53 | % | 500 | 0 | 0.33 | 0.41 | 0.02 | -0.14 | 12/20/2024 | 12/20/2024 4:00:03 PM EST | |
| 185.00 | 1.30 | 4.90 | % | 0 | 0 | 0.34 | 0.30 | 0.02 | -0.12 | 12/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.43 | -3.87 | -73.02% | 500 | 1,001 | 0.39 | 0.22 | 0.02 | -0.10 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 195.00 | 0.50 | 4.60 | % | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.08 | 12/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.05 | 4.90 | % | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.07 | 12/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.03 | 12/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 12/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.05 | 4.90 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.07 | 12/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.05 | 4.80 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.08 | 12/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.15 | 1.60 | 1.25 | % | 5 | 0 | 0.47 | -0.06 | 0.01 | -0.11 | 12/20/2024 | 12/20/2024 4:00:03 PM EST | |
| 150.00 | 0.00 | 1.85 | 1.60 | % | 5 | 0 | 0.54 | -0.07 | 0.01 | -0.11 | 12/20/2024 | 12/20/2024 4:00:03 PM EST | |
| 155.00 | 0.05 | 4.40 | % | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.13 | 12/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.15 | 4.20 | 2.20 | % | 10 | 0 | 0.37 | -0.18 | 0.01 | -0.14 | 12/20/2024 | 12/20/2024 4:00:03 PM EST | |
| 165.00 | 1.30 | 4.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.25 | 0.02 | -0.15 | 12/12/2024 | 12/20/2024 4:00:03 PM EST |
| 170.00 | 3.00 | 5.00 | 3.20 | % | 150 | 0 | 0.33 | -0.35 | 0.02 | -0.15 | 12/20/2024 | 12/20/2024 4:00:03 PM EST | |
| 175.00 | 4.60 | 7.70 | % | 0 | 0 | 0.32 | -0.47 | 0.03 | -0.15 | 12/20/2024 4:00:03 PM EST | |||
| 180.00 | 7.80 | 10.90 | 7.60 | -0.50 | -6.18% | 150 | 150 | 0.33 | -0.59 | 0.02 | -0.14 | 12/20/2024 | 12/20/2024 4:00:03 PM EST |
| 185.00 | 11.50 | 15.50 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.70 | 0.02 | -0.12 | 12/19/2024 | 12/20/2024 4:00:03 PM EST |
| 190.00 | 15.80 | 19.00 | % | 0 | 0 | 0.48 | -0.78 | 0.02 | -0.10 | 12/20/2024 4:00:03 PM EST | |||
| 195.00 | 20.60 | 24.00 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.85 | 0.01 | -0.08 | 12/18/2024 | 12/20/2024 4:00:03 PM EST |
| 200.00 | 24.70 | 28.80 | % | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.07 | 12/20/2024 4:00:03 PM EST | |||
| 210.00 | 34.50 | 38.40 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 12/20/2024 4:00:03 PM EST | |||
| 220.00 | 44.50 | 49.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:03 PM EST | |||
| 230.00 | 54.50 | 59.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST | |||
| 240.00 | 64.50 | 69.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:03 PM EST |