Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $27.64 as of 11/20/2024 8:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.60 | 12.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 6.40 | 10.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 4.00 | 7.50 | % | 0 | 0 | 1.54 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 0.70 | 5.30 | 2.72 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.82 | 0.08 | -0.02 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.25 | 0.11 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.02 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.18 | 0.08 | -0.02 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 1.40 | 4.90 | 2.65 | 0.00 | 0.00% | 0 | 31 | 1.12 | -0.75 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 6.20 | 9.90 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 11.30 | 14.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 15.70 | 19.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |