Options Chain for SYNCHRONOSS TECHNOLOGIES INC COM NEW (SNCR) - $8.48 as of 3/28/2024 2:55:59 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 5.30 | 6.30 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:40 PM EST |
5.00 | 3.20 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.99 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:40 PM EST |
7.50 | 1.00 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 15 | 3.06 | 0.75 | 0.17 | -0.01 | 3/6/2024 | 3/28/2024 3:59:40 PM EST |
10.00 | 0.10 | 0.30 | 0.20 | -0.20 | -50.00% | 10 | 221 | 0.78 | 0.27 | 0.17 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 57 | 2.20 | 0.05 | 0.06 | 0.00 | 3/22/2024 | 3/28/2024 3:59:40 PM EST |
15.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.01 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 3:59:40 PM EST |
17.50 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:40 PM EST |
20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.92 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:40 PM EST |
22.50 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.36 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:40 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 | 0.20 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.01 | 0.01 | 0.00 | 3/4/2024 | 3/28/2024 3:59:40 PM EST |
7.50 | 0.10 | 0.45 | 0.25 | -0.05 | -16.67% | 7 | 240 | 0.77 | -0.25 | 0.17 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
10.00 | 1.50 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 66 | 2.31 | -0.73 | 0.17 | -0.01 | 3/18/2024 | 3/28/2024 3:59:40 PM EST |
12.50 | 3.70 | 4.40 | 3.15 | 0.00 | 0.00% | 0 | 26 | 2.50 | -0.95 | 0.06 | 0.00 | 3/14/2024 | 3/28/2024 3:59:40 PM EST |
15.00 | 6.20 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 3/7/2024 | 3/28/2024 3:59:40 PM EST |
17.50 | 8.70 | 9.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
20.00 | 11.20 | 12.00 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
22.50 | 12.60 | 14.40 | 13.03 | 0.00 | 0.00% | 0 | 10 | 3.15 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:40 PM EST |
25.00 | 15.00 | 16.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST |