Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GFL (GFL ENVIRONMENTAL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GFL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

25.29 

 GFL ENVIRONMENTAL INC       CHANGE

-0.47 

 HIGH 25.85   LOW 25.14   DIVIDEND DATE  
 OPEN 25.59   CLOSE 25.76   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,101,346   SPLIT DATE     DATE/TIME: 2022-09-30 
 OPTION VOLUME 858   IMPLIED VOLATILITY 0.44   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from September 9, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GFL  30.4    GFL  Sep 16 '22  25.00  6.20  0.80  2.63%    1.76  0
 GFL  30.4    GFL  Jan 20 '23  25.00  11.98  6.58  21.65%    1.39  4
 GFL  30.4    GFL  Oct 21 '22  25.00  6.40  1.00  3.29%    0.79  1
 GFL  30.4    GFL  Jan 20 '23  30.00  2.80  2.40  7.89%    0.35  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GFL  Jan 20 '23  25.00   C  11.98    GFL  Jan 20 '23  25.00   P  0.51    12.49  5.40
 GFL  Oct 21 '22  35.00   C  0.15    GFL  Oct 21 '22  35.00   P  5.15    5.30  4.60
 GFL  Jan 20 '23  30.00   C  2.80    GFL  Jan 20 '23  30.00   P  1.50    4.30  0.40
 GFL  Oct 21 '22  30.00   C  1.53    GFL  Oct 21 '22  30.00   P  0.82    2.35  0.40
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GFL  Oct 21 '22  35.00   P  5.15    GFL  Oct 21 '22  30.00   P  0.82    4.33  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GFL  Sep 16 '22  25.00   C  6.20    GFL  Sep 16 '22  30.00   C  0.50    5.70  5.00
 GFL  Jan 20 '23  25.00   C  11.98    GFL  Jan 20 '23  35.00   C  0.85    11.13  10.00
 GFL  Jan 20 '23  25.00   C  11.98    GFL  Jan 20 '23  30.00   C  2.80    9.18  5.00
 GFL  Oct 21 '22  25.00   C  6.40    GFL  Oct 21 '22  35.00   C  0.15    6.25  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GFL  Oct 21 '22  35.00   C  0.15    GFL  Oct 21 '22  30.00   C  1.53    -1.38  5.00
 GFL  Jan 20 '23  40.00   C  0.23    GFL  Jan 20 '23  30.00   C  2.80    -2.57  10.00
 GFL  Jan 20 '23  35.00   C  0.85    GFL  Jan 20 '23  30.00   C  2.80    -1.95  5.00
 GFL  Oct 21 '22  30.00   C  1.53    GFL  Oct 21 '22  25.00   C  6.40    -4.87  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GFL  Jan 20 '23  22.50   P  0.25    GFL  Jan 20 '23  30.00   P  1.50    -1.25  7.50
 GFL  Jan 20 '23  25.00   P  0.51    GFL  Jan 20 '23  30.00   P  1.50    -0.99  5.00
 GFL  Jan 20 '23  22.50   P  0.25    GFL  Jan 20 '23  25.00   P  0.51    -0.26  2.50
 GFL  Oct 21 '22  30.00   P  0.82    GFL  Oct 21 '22  35.00   P  5.15    -4.33  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GFL  Sep 16 '22  25.00   C  6.20    GFL  Oct 21 '22  25.00   C  6.40    -0.20  1
 GFL  Sep 16 '22  25.00   C  6.20    GFL  Jan 20 '23  25.00   C  11.98    -5.78  4
 GFL  Jan 20 '23  30.00   C  2.80    GFL  Apr 21 '23  30.00   C  3.20    -0.40  3
 GFL  Oct 21 '22  30.00   C  1.53    GFL  Apr 21 '23  30.00   C  3.20    -1.67  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GFL  Jan 20 '23  25.00   P  0.51    GFL  Apr 21 '23  25.00   P  0.70    -0.19  3
 GFL  Oct 21 '22  30.00   P  0.82    GFL  Jan 20 '23  30.00   P  1.50    -0.68  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.