Options Chain for YEXT INC COM (YEXT) - $7.75 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 2.00 | 5.00 | 6.50 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 3.00 | 4.60 | 4.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.00 | 3.60 | 3.90 | 3.84 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:36 PM EST |
| 5.00 | 2.65 | 2.90 | % | 0 | 0 | 1.37 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 6.00 | 1.05 | 2.05 | 1.88 | 0.00 | 0.00% | 0 | 32 | 1.20 | 0.90 | 0.10 | 0.00 | 11/15/2024 | 11/20/2024 3:59:36 PM EST |
| 7.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.72 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.50 | 0.55 | 0.53 | -0.02 | -3.64% | 59 | 860 | 0.72 | 0.48 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 607 | 0.67 | 0.25 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 17 | 0.67 | 0.10 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.04 | 0.06 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.01 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | -0.10 | 0.10 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 7.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.28 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:36 PM EST |
| 8.00 | 0.70 | 0.80 | 0.76 | +0.01 | +1.34% | 66 | 837 | 0.71 | -0.52 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:36 PM EST |
| 9.00 | 0.50 | 2.90 | % | 0 | 0 | 0.70 | -0.75 | 0.21 | -0.01 | 11/20/2024 3:59:36 PM EST | |||
| 10.00 | 1.40 | 2.60 | % | 0 | 0 | 0.72 | -0.90 | 0.12 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 11.00 | 3.20 | 3.50 | % | 0 | 0 | 1.21 | -0.96 | 0.06 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 12.00 | 3.30 | 5.70 | % | 0 | 0 | 1.20 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:36 PM EST | |||
| 13.00 | 4.40 | 6.70 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:36 PM EST |