Options Chain for SEACOR MARINE HLDGS INC COM (SMHI) - $5.98 as of 12/20/2024 4:05:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.70 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:58 PM EST |
| 5.00 | 0.25 | 1.60 | % | 0 | 0 | 1.74 | 0.80 | 0.19 | -0.01 | 12/20/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.05 | % | 0 | 0 | 2.34 | 0.19 | 0.20 | -0.01 | 12/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 236 | 1.13 | 0.02 | 0.03 | 0.00 | 11/25/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1,117 | 4.34 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 1.55 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 12/20/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.05 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 1.60 | -0.20 | 0.19 | -0.01 | 12/20/2024 3:59:58 PM EST | |||
| 7.50 | 1.40 | 2.60 | 1.14 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.81 | 0.20 | -0.01 | 12/18/2024 | 12/20/2024 3:59:58 PM EST |
| 10.00 | 3.80 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 40 | 1.78 | -0.98 | 0.03 | 0.00 | 12/9/2024 | 12/20/2024 3:59:58 PM EST |
| 12.50 | 6.10 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:58 PM EST |
| 15.00 | 8.10 | 9.80 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 17.50 | 10.60 | 12.20 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST | |||
| 20.00 | 13.60 | 14.70 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:58 PM EST |