Options Chain for TRUEBLUE INC COM (TBI) - $10.55 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.60 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.00 | 4.40 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 7.50 | 2.75 | 4.20 | % | 0 | 0 | 2.75 | 0.96 | 0.04 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 10.00 | 0.85 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.67 | 0.16 | -0.02 | 4/22/2024 | 4/26/2024 3:59:06 PM EST |
| 12.50 | 0.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.27 | 0.15 | -0.02 | 2/27/2024 | 4/26/2024 3:59:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.90 | 0.07 | 0.06 | -0.01 | 3/21/2024 | 4/26/2024 3:59:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 8 | 2.31 | 0.01 | 0.01 | 0.00 | 2/22/2024 | 4/26/2024 3:59:06 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 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 | 0.75 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | -0.04 | 0.04 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 10.00 | 0.30 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 176 | 0.84 | -0.33 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 3:59:06 PM EST |
| 12.50 | 1.85 | 2.45 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.73 | 0.15 | -0.02 | 4/18/2024 | 4/26/2024 3:59:06 PM EST |
| 15.00 | 3.00 | 5.00 | % | 0 | 0 | 1.86 | -0.93 | 0.06 | -0.01 | 4/26/2024 3:59:06 PM EST | |||
| 17.50 | 5.50 | 8.00 | % | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 20.00 | 9.20 | 11.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 22.50 | 11.60 | 12.90 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 25.00 | 14.20 | 15.60 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST | |||
| 30.00 | 19.10 | 20.40 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:06 PM EST |