Options Chain for NUVEI CORPORATION SUB VTG SHS (NVEI) - $32.24 as of 4/26/2024 3:34:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.60 | 22.50 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 15.00 | 16.30 | 20.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:45 PM EST |
| 17.50 | 13.90 | 17.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 11.30 | 15.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 8.80 | 12.50 | 2.09 | 0.00 | 0.00% | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 6.90 | 10.00 | 7.40 | 0.00 | 0.00% | 0 | 414 | 2.13 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 3.90 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 100 | 1.70 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 1.60 | 2.40 | 2.28 | 0.00 | 0.00% | 0 | 195 | 0.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 12 | 726 | 0.06 | 0.29 | 0.68 | 0.00 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,247 | 0.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 37.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,217 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:45 PM EST |
| 42.50 | 0.00 | 1.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 5.00 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 5.00 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 17.50 | 0.00 | 5.00 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 118 | 1.80 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:45 PM EST |
| 25.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 596 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,984 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5,817 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 0.10 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.71 | 0.68 | 0.00 | 4/18/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 1.75 | 5.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 37.50 | 4.60 | 7.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 40.00 | 6.80 | 10.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 42.50 | 9.20 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:45 PM EST |