Options Chain for WORLD KINECT CORPORATION COM (WKC) - $28.02 as of 11/20/2024 8:53:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 24.00 | 27.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 21.00 | 24.10 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.50 | 19.70 | 21.60 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 17.30 | 19.20 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.50 | 14.90 | 16.60 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 15.00 | 12.30 | 14.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 17.50 | 8.80 | 12.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 20.00 | 5.50 | 8.30 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:08 PM EST |
| 22.50 | 5.20 | 5.80 | 8.50 | 0.00 | 0.00% | 0 | 41 | 0.78 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 3.00 | 3.50 | 3.00 | -0.50 | -14.29% | 1 | 186 | 0.34 | 0.88 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 479 | 0.23 | 0.23 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.55 | 0.01 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 4:00:08 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 1,001 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6,108 | 1.72 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 625 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:08 PM EST |
| 17.50 | 0.00 | 0.20 | 0.71 | 0.00 | 0.00% | 0 | 392 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 260 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 25.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 1 | 7 | 0.29 | -0.12 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 30.00 | 2.00 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 440 | 0.34 | -0.77 | 0.11 | -0.01 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 35.00 | 6.20 | 9.20 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 40.00 | 10.70 | 14.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 45.00 | 16.10 | 18.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |