Options Chain for SUNOPTA INC COM (STKL) - $6.68 as of 4/25/2024 12:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 2.00 | 4.50 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 3.00 | 3.50 | 3.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 4.00 | 2.55 | 2.85 | % | 0 | 0 | 2.17 | 1.00 | 0.01 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 5.00 | 1.60 | 1.85 | 1.61 | -0.31 | -16.15% | 1 | 11 | 1.56 | 0.94 | 0.10 | 0.00 | 4/25/2024 | 4/25/2024 10:58:49 AM EST |
| 6.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.73 | 0.27 | -0.01 | 4/24/2024 | 4/25/2024 10:58:49 AM EST |
| 7.00 | 0.25 | 0.40 | 0.32 | -0.03 | -8.58% | 1 | 310 | 0.69 | 0.41 | 0.34 | -0.01 | 4/25/2024 | 4/25/2024 10:58:49 AM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 348 | 0.74 | 0.15 | 0.21 | -0.01 | 4/24/2024 | 4/25/2024 10:58:49 AM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 526 | 0.85 | 0.04 | 0.07 | 0.00 | 3/27/2024 | 4/25/2024 10:58:49 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 300 | 1.06 | 0.01 | 0.02 | 0.00 | 2/29/2024 | 4/25/2024 10:58:49 AM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM 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 | 4/25/2024 10:58:49 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 4.18 | 0.00 | 0.01 | 0.00 | 4/3/2024 | 4/25/2024 10:58:49 AM EST |
| 5.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.18 | -0.06 | 0.10 | 0.00 | 4/19/2024 | 4/25/2024 10:58:49 AM EST |
| 6.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.27 | 0.27 | -0.01 | 4/23/2024 | 4/25/2024 10:58:49 AM EST |
| 7.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.73 | -0.59 | 0.34 | -0.01 | 4/22/2024 | 4/25/2024 10:58:49 AM EST |
| 8.00 | 1.40 | 1.70 | % | 0 | 0 | 1.15 | -0.85 | 0.21 | -0.01 | 4/25/2024 10:58:49 AM EST | |||
| 9.00 | 2.35 | 2.70 | % | 0 | 0 | 1.48 | -0.96 | 0.07 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 12.00 | 5.30 | 5.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST | |||
| 13.00 | 6.30 | 6.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:49 AM EST |