Options Chain for REDWIRE CORPORATION COM (RDW) - $11.02 as of 11/20/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.00 | 11.70 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:02 PM EST |
| 1.00 | 9.30 | 11.30 | 3.13 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 4:00:02 PM EST |
| 1.50 | 8.30 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 7.80 | 10.20 | 5.88 | 0.00 | 0.00% | 0 | 193 | 9.17 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:02 PM EST |
| 2.50 | 7.20 | 9.80 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 7.60 | 8.30 | 3.04 | 0.00 | 0.00% | 0 | 34 | 3.78 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 6.30 | 8.60 | 5.16 | 0.00 | 0.00% | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 6.90 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 84 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 6.30 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 5.80 | 6.20 | 6.00 | +0.06 | +1.01% | 2 | 229 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 5.30 | 5.60 | 2.20 | 0.00 | 0.00% | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 3.80 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 27 | 3.55 | 1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 3.90 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 105 | 1.13 | 0.98 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 2.90 | 3.20 | 3.20 | -0.52 | -13.98% | 10 | 226 | 2.50 | 0.92 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 1.35 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 160 | 0.99 | 0.83 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 1.20 | 1.65 | 1.55 | -0.45 | -22.50% | 5 | 1,062 | 0.70 | 0.69 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.80 | 1.10 | 0.95 | -0.32 | -25.20% | 5 | 1,826 | 0.76 | 0.55 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.55 | 0.70 | 0.55 | -0.40 | -42.11% | 53 | 257 | 0.80 | 0.41 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.35 | 0.45 | 0.36 | -0.24 | -40.00% | 54 | 622 | 0.82 | 0.30 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 0.15 | 0.30 | 0.30 | -0.05 | -14.29% | 2 | 101 | 0.81 | 0.21 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.25 | -0.05 | -16.67% | 26 | 336 | 0.92 | 0.14 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 41 | 0.97 | 0.09 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.69 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 4:00:02 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 19 | 5.16 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 157 | 2.24 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 18 | 3.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 106 | 1.24 | 0.00 | 0.01 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 186 | 1.45 | -0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 99 | 0.83 | -0.08 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.15 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 63 | 0.78 | -0.17 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.45 | 1.75 | 0.53 | +0.09 | +20.46% | 26 | 95 | 1.30 | -0.31 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.05 | 2.15 | 1.00 | +0.15 | +17.65% | 14 | 90 | 1.18 | -0.45 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.30 | 2.80 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.59 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 1.35 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.70 | 0.12 | -0.02 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 1.90 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.79 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 3.90 | 4.30 | % | 0 | 0 | 0.68 | -0.86 | 0.08 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 16.00 | 4.90 | 5.20 | % | 0 | 0 | 1.20 | -0.91 | 0.06 | -0.01 | 11/20/2024 4:00:02 PM EST |