Options Chain for REYNOLDS CONSUMER PRODS INC COM (REYN) - $28.64 as of 4/26/2024 3:42:26 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 12.60 | 16.00 | % | 0 | 0 | 3.73 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
17.50 | 10.60 | 13.50 | % | 0 | 0 | 3.04 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
20.00 | 8.20 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 2.40 | 0.99 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 3:59:56 PM EST |
22.50 | 5.60 | 8.50 | % | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
25.00 | 3.00 | 6.00 | % | 0 | 0 | 1.45 | 0.92 | 0.04 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
30.00 | 0.05 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.42 | 0.12 | -0.04 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
35.00 | 0.00 | 1.65 | % | 0 | 0 | 1.29 | 0.06 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
40.00 | 0.00 | 1.65 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 1.60 | % | 0 | 0 | 3.20 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
17.50 | 0.00 | 1.65 | % | 0 | 0 | 2.67 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
20.00 | 0.00 | 1.65 | % | 0 | 0 | 2.17 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
22.50 | 0.00 | 1.65 | % | 0 | 0 | 1.72 | -0.02 | 0.01 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | -0.08 | 0.04 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
30.00 | 1.50 | 2.50 | % | 0 | 0 | 0.71 | -0.58 | 0.12 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
35.00 | 6.20 | 8.10 | % | 0 | 0 | 1.54 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
40.00 | 9.50 | 12.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |