Options Chain for XOMETRY INC CLASS A COM (XMTR) - $16.88 as of 3/28/2024 10:21:55 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 12.80 | 16.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
5.00 | 10.30 | 14.10 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
7.50 | 9.60 | 11.10 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
10.00 | 7.20 | 8.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
12.50 | 4.70 | 6.20 | % | 0 | 1 | 1.32 | 0.95 | 0.03 | -0.01 | 3/28/2024 9:59:01 AM EST | |||
15.00 | 2.55 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.78 | 0.09 | -0.02 | 3/25/2024 | 3/28/2024 9:59:01 AM EST |
17.50 | 0.85 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 334 | 0.56 | 0.47 | 0.14 | -0.03 | 3/27/2024 | 3/28/2024 9:59:01 AM EST |
20.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 215 | 0.64 | 0.20 | 0.10 | -0.02 | 3/27/2024 | 3/28/2024 9:59:01 AM EST |
22.50 | 0.05 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 82 | 0.89 | 0.06 | 0.05 | -0.01 | 3/25/2024 | 3/28/2024 9:59:01 AM EST |
25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.60 | 0.02 | 0.02 | 0.00 | 3/20/2024 | 3/28/2024 9:59:01 AM EST |
30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 9:59:01 AM EST |
35.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 9:59:01 AM EST |
40.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 67 | 2.63 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 9:59:01 AM EST |
45.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 14 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 3/28/2024 9:59:01 AM EST |
50.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 184 | 2.22 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/28/2024 9:59:01 AM EST |
55.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 149 | 3.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 9:59:01 AM 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 | 3/28/2024 9:59:01 AM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
7.50 | 0.00 | 0.75 | % | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
10.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 25 | 2.42 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 9:59:01 AM EST |
12.50 | 0.05 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 56 | 1.02 | -0.05 | 0.03 | -0.01 | 3/26/2024 | 3/28/2024 9:59:01 AM EST |
15.00 | 0.15 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 102 | 0.63 | -0.22 | 0.09 | -0.02 | 3/26/2024 | 3/28/2024 9:59:01 AM EST |
17.50 | 0.95 | 1.15 | 1.38 | 0.00 | 0.00% | 0 | 229 | 0.60 | -0.53 | 0.14 | -0.03 | 3/27/2024 | 3/28/2024 9:59:01 AM EST |
20.00 | 2.70 | 3.00 | 3.62 | 0.00 | 0.00% | 0 | 377 | 0.58 | -0.80 | 0.10 | -0.02 | 3/25/2024 | 3/28/2024 9:59:01 AM EST |
22.50 | 4.80 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 200 | 1.15 | -0.94 | 0.05 | -0.01 | 3/22/2024 | 3/28/2024 9:59:01 AM EST |
25.00 | 7.10 | 8.00 | 6.70 | 0.00 | 0.00% | 0 | 152 | 1.41 | -0.98 | 0.02 | 0.00 | 3/11/2024 | 3/28/2024 9:59:01 AM EST |
30.00 | 12.20 | 13.00 | 11.97 | 0.00 | 0.00% | 0 | 17 | 1.72 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 9:59:01 AM EST |
35.00 | 17.30 | 17.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
40.00 | 22.30 | 22.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
45.00 | 27.20 | 28.00 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
50.00 | 32.20 | 33.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST | |||
55.00 | 37.20 | 38.00 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 9:59:01 AM EST |