Options Chain for NATURAL RESOURCE PARTNERS L P COM UNIT LTD PAR (NRP) - $91.79 as of 3/28/2024 2:42:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
32.56 | 57.50 | 62.00 | % | 0 | 210 | 3.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
35.00 | 52.00 | 56.50 | 53.95 | 0.00 | 0.00% | 0 | 210 | 2.51 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 3/15/2024 3:59:53 PM EST |
37.56 | 52.50 | 57.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
40.00 | 46.70 | 51.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/15/2024 3:59:53 PM EST | |||
42.56 | 47.50 | 52.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
45.00 | 42.00 | 46.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/15/2024 3:59:53 PM EST | |||
47.56 | 42.50 | 47.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
50.00 | 40.00 | 44.50 | 38.40 | 0.00 | 0.00% | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:59:59 PM EST |
52.56 | 37.50 | 42.00 | % | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
55.00 | 35.00 | 39.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
57.56 | 32.50 | 37.00 | % | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
60.00 | 30.00 | 34.50 | 28.25 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 3/28/2024 3:59:59 PM EST |
62.56 | 27.50 | 32.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
65.00 | 25.00 | 29.50 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/25/2024 | 3/28/2024 3:59:59 PM EST |
67.56 | 23.00 | 27.00 | 25.20 | +2.10 | +9.10% | 2 | 56 | 1.42 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
70.00 | 20.20 | 25.00 | 19.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:59 PM EST |
72.56 | 18.80 | 20.60 | % | 0 | 100 | 0.98 | 0.99 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
75.00 | 15.20 | 20.00 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.01 | 3/5/2024 | 3/28/2024 3:59:59 PM EST |
77.56 | 13.90 | 15.80 | 13.65 | 0.00 | 0.00% | 0 | 148 | 0.82 | 0.96 | 0.01 | -0.02 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 10.50 | 15.00 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.03 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
82.56 | 9.40 | 11.30 | 10.59 | +0.81 | +8.29% | 7 | 869 | 0.65 | 0.89 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 6.00 | 10.50 | 6.44 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.83 | 0.03 | -0.06 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
87.56 | 5.40 | 7.10 | % | 0 | 244 | 0.40 | 0.73 | 0.04 | -0.07 | 3/28/2024 3:59:59 PM EST | |||
90.00 | 2.50 | 7.00 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.63 | 0.04 | -0.08 | 3/11/2024 | 3/28/2024 3:59:59 PM EST |
92.56 | 2.45 | 3.90 | 3.45 | -0.05 | -1.43% | 11 | 453 | 0.36 | 0.51 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
95.00 | 0.10 | 5.00 | 2.09 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.38 | 0.05 | -0.07 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
97.56 | 0.85 | 1.60 | 1.50 | +0.20 | +15.39% | 5 | 263 | 0.34 | 0.25 | 0.05 | -0.05 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
100.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.16 | 0.03 | -0.04 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
102.56 | 0.10 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 166 | 0.37 | 0.07 | 0.02 | -0.02 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
105.00 | 0.00 | 4.80 | 1.47 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.05 | 0.02 | -0.02 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
107.56 | 0.00 | 3.00 | % | 0 | 13 | 0.87 | 0.02 | 0.01 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
110.00 | 0.00 | 4.80 | 1.18 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 2/28/2024 | 3/28/2024 3:59:59 PM EST |
112.56 | 0.00 | 1.75 | % | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
115.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
117.56 | 0.00 | 4.80 | % | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
120.00 | 0.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
122.56 | 0.00 | 4.80 | % | 0 | 100 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
127.56 | 0.00 | 1.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
132.56 | 0.00 | 1.75 | % | 0 | 100 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
137.56 | 0.00 | 1.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/15/2024 3:59:53 PM EST | |||
142.56 | 0.00 | 4.50 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.83 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
145.00 | 0.05 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/15/2024 3:59:53 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
32.56 | 0.00 | 0.05 | % | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/15/2024 3:59:53 PM EST |
37.56 | 0.00 | 2.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/15/2024 3:59:53 PM EST | |||
42.56 | 0.00 | 0.05 | % | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/15/2024 3:59:53 PM EST |
47.56 | 0.00 | 1.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
52.56 | 0.00 | 4.80 | % | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
57.56 | 0.00 | 4.80 | % | 0 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
62.56 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 95 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
65.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/28/2024 3:59:59 PM EST |
67.56 | 0.10 | 2.75 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.03 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
72.56 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.53 | -0.01 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:59 PM EST |
75.00 | 0.00 | 5.00 | 1.11 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:59 PM EST |
77.56 | 0.15 | 5.00 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.04 | 0.01 | -0.02 | 3/26/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 0.00 | 5.00 | 1.19 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.06 | 0.01 | -0.03 | 3/13/2024 | 3/28/2024 3:59:59 PM EST |
82.56 | 0.10 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.11 | 0.02 | -0.04 | 3/20/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 0.00 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.17 | 0.03 | -0.06 | 3/6/2024 | 3/28/2024 3:59:59 PM EST |
87.56 | 0.10 | 2.05 | 3.99 | 0.00 | 0.00% | 0 | 125 | 0.38 | -0.27 | 0.04 | -0.07 | 3/18/2024 | 3/28/2024 3:59:59 PM EST |
90.00 | 0.05 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.37 | 0.04 | -0.08 | 3/15/2024 | 3/28/2024 3:59:59 PM EST |
92.56 | 2.95 | 3.90 | % | 0 | 12 | 0.33 | -0.49 | 0.05 | -0.08 | 3/28/2024 3:59:59 PM EST | |||
95.00 | 2.00 | 6.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.62 | 0.05 | -0.07 | 3/12/2024 | 3/28/2024 3:59:59 PM EST |
97.56 | 4.00 | 8.50 | % | 0 | 0 | 0.60 | -0.75 | 0.05 | -0.05 | 3/28/2024 3:59:59 PM EST | |||
100.00 | 6.00 | 10.40 | % | 0 | 0 | 0.62 | -0.84 | 0.03 | -0.04 | 3/28/2024 3:59:59 PM EST | |||
102.56 | 8.50 | 12.70 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.02 | 3/28/2024 3:59:59 PM EST | |||
105.00 | 10.50 | 15.10 | % | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.02 | 3/28/2024 3:59:59 PM EST | |||
107.56 | 13.00 | 17.50 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
110.00 | 15.50 | 20.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
112.56 | 18.00 | 22.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
115.00 | 20.50 | 25.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
117.56 | 23.00 | 27.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
120.00 | 25.50 | 30.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
122.56 | 28.00 | 32.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
125.00 | 30.50 | 35.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
127.56 | 33.00 | 37.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
130.00 | 35.50 | 40.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
132.56 | 38.00 | 42.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
135.00 | 40.50 | 45.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
137.56 | 43.00 | 47.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
140.00 | 48.50 | 53.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/15/2024 3:59:53 PM EST | |||
142.56 | 48.00 | 52.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
145.00 | 53.50 | 58.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/15/2024 3:59:53 PM EST |