Options Chain for SUNOPTA INC COM (STKL) - $7.56 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 7.40 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:50 PM EST |
| 2.00 | 4.70 | 6.40 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 3.70 | 5.40 | 3.99 | 0.00 | 0.00% | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 2.75 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 1.80 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 56 | 1.92 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 1.45 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 499 | 0.81 | 0.98 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.65 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 459 | 0.40 | 0.77 | 0.35 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 781 | 0.42 | 0.34 | 0.43 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 516 | 0.46 | 0.07 | 0.16 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 925 | 1.05 | 0.01 | 0.03 | 0.00 | 11/5/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 39 | 2.78 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 154 | 2.06 | -0.02 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.23 | 0.35 | -0.01 | 9/13/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.30 | 1.40 | % | 0 | 0 | 0.45 | -0.66 | 0.43 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 9.00 | 1.35 | 2.35 | 3.13 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.93 | 0.16 | 0.00 | 8/13/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 1.90 | 2.55 | % | 0 | 0 | 0.84 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 3.30 | 3.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |