Options Chain for XOMETRY INC CLASS A COM (XMTR) - $17.53 as of 4/29/2024 2:40:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 5.00 | 12.10 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 7.50 | 9.70 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 10.00 | 7.20 | 10.00 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 12.50 | 4.90 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 2 | 3.10 | 0.89 | 0.03 | -0.03 | 4/4/2024 | 4/29/2024 1:58:54 PM EST |
| 15.00 | 2.90 | 3.70 | % | 0 | 0 | 1.18 | 0.78 | 0.07 | -0.04 | 4/29/2024 1:58:54 PM EST | |||
| 17.50 | 1.45 | 2.50 | 1.65 | +0.55 | +50.00% | 1 | 54 | 1.10 | 0.56 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 20.00 | 0.60 | 1.15 | 0.80 | +0.22 | +37.94% | 8 | 316 | 1.10 | 0.31 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 22.50 | 0.15 | 0.40 | 0.40 | +0.14 | +53.85% | 1 | 29 | 0.95 | 0.15 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 25.00 | 0.15 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.07 | 0.03 | -0.01 | 3/21/2024 | 4/29/2024 1:58:54 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 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 | 4/29/2024 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 12.50 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.24 | -0.11 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | -0.08 | -10.96% | 1 | 78 | 1.14 | -0.22 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:54 PM EST |
| 17.50 | 1.50 | 1.80 | 1.76 | 0.00 | 0.00% | 0 | 42 | 1.19 | -0.44 | 0.10 | -0.05 | 4/26/2024 | 4/29/2024 1:58:54 PM EST |
| 20.00 | 3.00 | 3.60 | 4.23 | 0.00 | 0.00% | 0 | 42 | 1.14 | -0.69 | 0.10 | -0.04 | 4/15/2024 | 4/29/2024 1:58:54 PM EST |
| 22.50 | 5.20 | 5.70 | % | 0 | 0 | 1.15 | -0.85 | 0.06 | -0.03 | 4/29/2024 1:58:54 PM EST | |||
| 25.00 | 7.20 | 9.50 | % | 0 | 0 | 1.90 | -0.93 | 0.03 | -0.01 | 4/29/2024 1:58:54 PM EST | |||
| 30.00 | 12.40 | 13.30 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:54 PM EST | |||
| 35.00 | 17.40 | 18.30 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:54 PM EST |