Options Chain for XEROX HOLDINGS CORP COM NEW (XRX) - $17.90 as of 3/28/2024 10:19:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 13.10 | 16.70 | 14.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
5.00 | 11.10 | 14.60 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
7.00 | 9.20 | 12.60 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
8.00 | 8.70 | 11.60 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
9.00 | 7.30 | 10.80 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
10.00 | 6.00 | 9.80 | 6.66 | 0.00 | 0.00% | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 3:59:55 PM EST |
11.00 | 5.30 | 8.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
12.00 | 4.60 | 7.60 | 7.04 | 0.00 | 0.00% | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:55 PM EST |
13.00 | 3.20 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 7 | 2.36 | 1.00 | 0.00 | 0.00 | 1/22/2024 | 3/28/2024 3:59:55 PM EST |
14.00 | 3.70 | 5.70 | 3.80 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.01 | 0.00 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
15.00 | 2.65 | 4.80 | 2.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.98 | 0.03 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
16.00 | 1.90 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.90 | 0.11 | -0.01 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
17.00 | 1.15 | 1.30 | 1.14 | +0.09 | +8.58% | 104 | 1,190 | 0.38 | 0.75 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
18.00 | 0.55 | 0.65 | 0.55 | +0.20 | +57.15% | 95 | 1,273 | 0.35 | 0.51 | 0.26 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
19.00 | 0.20 | 0.25 | 0.21 | +0.03 | +16.67% | 26 | 1,169 | 0.33 | 0.27 | 0.22 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
20.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 3,571 | 4,520 | 0.34 | 0.12 | 0.13 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 354 | 1.00 | 0.04 | 0.05 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.01 | 0.02 | 0.00 | 3/20/2024 | 3/28/2024 3:59:55 PM EST |
23.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 3/28/2024 3:59:55 PM EST |
24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:55 PM EST |
25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
9.00 | 0.00 | 0.30 | % | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
10.00 | 0.00 | 0.05 | % | 0 | 53 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
11.00 | 0.00 | 0.80 | % | 0 | 826 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
12.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 359 | 0.93 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 3/28/2024 3:59:55 PM EST |
13.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 216 | 1.66 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:55 PM EST |
14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 4 | 6,305 | 0.87 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
15.00 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 10 | 1,127 | 0.63 | -0.02 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
16.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 5 | 3,158 | 0.40 | -0.10 | 0.11 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
17.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 847 | 338 | 0.38 | -0.25 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
18.00 | 0.60 | 0.70 | 0.71 | -0.29 | -29.00% | 10 | 413 | 0.36 | -0.49 | 0.26 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
19.00 | 1.20 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 221 | 0.39 | -0.73 | 0.22 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
20.00 | 2.05 | 4.30 | 2.30 | -1.10 | -32.36% | 1 | 43 | 0.42 | -0.88 | 0.13 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
21.00 | 2.75 | 3.40 | 4.35 | 0.00 | 0.00% | 0 | 56 | 0.72 | -0.96 | 0.05 | 0.00 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
22.00 | 2.10 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.99 | 0.02 | 0.00 | 1/29/2024 | 3/28/2024 3:59:55 PM EST |
23.00 | 3.00 | 6.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
24.00 | 4.10 | 7.00 | 7.49 | 0.00 | 0.00% | 0 | 34 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:55 PM EST |
25.00 | 5.10 | 8.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 10.30 | 13.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
35.00 | 15.30 | 18.80 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |