Options Chain for RESIDEO TECHNOLOGIES INC COM (REZI) - $19.80 as of 4/25/2024 9:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.60 | 19.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 5.00 | 14.50 | 16.80 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 7.50 | 10.90 | 14.30 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 10.00 | 9.40 | 11.80 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 12.50 | 7.00 | 9.30 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 15.00 | 4.60 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 20 | 2.06 | 0.98 | 0.02 | -0.01 | 2/14/2024 | 4/25/2024 3:59:59 PM EST |
| 17.50 | 2.40 | 2.95 | 4.30 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.85 | 0.09 | -0.02 | 2/21/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 0.85 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 69 | 0.48 | 0.52 | 0.15 | -0.03 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 22.50 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 983 | 0.49 | 0.21 | 0.11 | -0.02 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 80 | 1.16 | 0.06 | 0.04 | -0.01 | 4/5/2024 | 4/25/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.01 | 1/23/2024 | 4/25/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | % | 0 | 2 | 1.15 | -0.02 | 0.02 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 17.50 | 0.15 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.15 | 0.09 | -0.02 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 1.10 | 1.25 | 1.49 | 0.00 | 0.00% | 0 | 95 | 0.59 | -0.48 | 0.15 | -0.03 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 22.50 | 2.55 | 3.40 | 2.05 | 0.00 | 0.00% | 0 | 64 | 0.87 | -0.79 | 0.11 | -0.02 | 4/12/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 4.90 | 7.40 | % | 0 | 0 | 2.04 | -0.94 | 0.04 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 10.00 | 12.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |