Options Chain for SONOCO PRODS CO COM (SON) - $56.40 as of 4/19/2024 3:08:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.60 | 28.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 35.00 | 19.90 | 23.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 40.00 | 14.50 | 18.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 45.00 | 9.50 | 14.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 50.00 | 4.50 | 9.00 | % | 0 | 0 | 0.81 | 0.97 | 0.02 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 55.00 | 2.45 | 2.65 | 2.16 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.71 | 0.09 | -0.02 | 4/18/2024 | 4/19/2024 1:58:51 PM EST |
| 60.00 | 0.20 | 0.30 | 0.24 | +0.05 | +26.32% | 6 | 55 | 0.19 | 0.18 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 1:58:51 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 50.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.03 | 0.02 | 0.00 | 4/17/2024 | 4/19/2024 1:58:51 PM EST |
| 55.00 | 0.65 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 83 | 0.24 | -0.29 | 0.09 | -0.02 | 4/18/2024 | 4/19/2024 1:58:51 PM EST |
| 60.00 | 3.50 | 3.80 | % | 0 | 0 | 0.25 | -0.82 | 0.08 | -0.02 | 4/19/2024 1:58:51 PM EST | |||
| 65.00 | 6.70 | 11.00 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 70.00 | 11.70 | 16.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 75.00 | 16.60 | 21.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 80.00 | 22.10 | 25.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST | |||
| 85.00 | 26.40 | 30.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:51 PM EST |