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

Quote for GLDD (GREAT LAKES DREDGE& DOCK)

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

 LAST

15.08 

 GREAT LAKES DREDGE& DOCK       CHANGE

0.31 

 HIGH 15.16   LOW 14.68   DIVIDEND DATE 2012-12-19 
 OPEN 14.89   CLOSE 14.77   DIVIDEND AMOUNT 0.25 
 BID 0.00   ASK 0.00   YIELD 1.00 
 VOLUME 242,259   SPLIT DATE     DATE/TIME: 2021-04-16 
 OPTION VOLUME 253   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  0.43 
Data used in the screeners below are delayed from March 25, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GLDD  13.99    GLDD  Sep 17 '21  13.00  2.70  1.71  12.22%    0.58  5
 GLDD  13.99    GLDD  Sep 17 '21  16.00  1.45  1.45  10.36%    0.56  5
 GLDD  13.99    GLDD  May 21 '21  14.00  1.20  1.20  8.58%    0.55  1
 GLDD  13.99    GLDD  Sep 17 '21  15.00  1.58  1.58  11.29%    0.51  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GLDD  Jun 18 '21  16.00   C  0.47    GLDD  Jun 18 '21  16.00   P  2.85    3.33  2.01
 GLDD  Jun 18 '21  12.00   C  2.45    GLDD  Jun 18 '21  12.00   P  0.40    2.85  1.99
 GLDD  Jun 18 '21  13.00   C  1.52    GLDD  Jun 18 '21  13.00   P  0.76    2.29  0.99
 GLDD  Jun 18 '21  14.00   C  1.23    GLDD  Jun 18 '21  14.00   P  0.82    2.04  0.01
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLDD  Jun 18 '21  16.00   P  2.85    GLDD  Jun 18 '21  14.00   P  0.82    2.03  2.00
 GLDD  Jun 18 '21  16.00   P  2.85    GLDD  Jun 18 '21  15.00   P  1.52    1.33  1.00
 GLDD  Jun 18 '21  16.00   P  2.85    GLDD  Jun 18 '21  12.00   P  0.40    2.45  4.00
 GLDD  Jun 18 '21  16.00   P  2.85    GLDD  Jun 18 '21  13.00   P  0.76    2.09  3.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLDD  Sep 17 '21  13.00   C  2.70    GLDD  Sep 17 '21  14.00   C  1.55    1.15  1.00
 GLDD  Jun 18 '21  12.00   C  2.45    GLDD  Jun 18 '21  13.00   C  1.52    0.93  1.00
 GLDD  Sep 17 '21  13.00   C  2.70    GLDD  Sep 17 '21  15.00   C  1.58    1.12  2.00
 GLDD  Jun 18 '21  12.00   C  2.45    GLDD  Jun 18 '21  15.00   C  0.75    1.70  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLDD  Jun 18 '21  14.00   C  1.23    GLDD  Jun 18 '21  13.00   C  1.52    -0.30  1.00
 GLDD  Jun 18 '21  16.00   C  0.47    GLDD  Jun 18 '21  13.00   C  1.52    -1.05  3.00
 GLDD  Jun 18 '21  15.00   C  0.75    GLDD  Jun 18 '21  13.00   C  1.52    -0.77  2.00
 GLDD  Sep 17 '21  16.00   C  1.45    GLDD  Sep 17 '21  13.00   C  2.70    -1.25  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLDD  Jun 18 '21  13.00   P  0.76    GLDD  Jun 18 '21  14.00   P  0.82    -0.06  1.00
 GLDD  Jun 18 '21  12.00   P  0.40    GLDD  Jun 18 '21  14.00   P  0.82    -0.42  2.00
 GLDD  Jun 18 '21  13.00   P  0.76    GLDD  Jun 18 '21  15.00   P  1.52    -0.76  2.00
 GLDD  Jun 18 '21  12.00   P  0.40    GLDD  Jun 18 '21  15.00   P  1.52    -1.12  3.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLDD  May 21 '21  14.00   C  1.20    GLDD  Sep 17 '21  14.00   C  1.55    -0.35  4
 GLDD  May 21 '21  14.00   C  1.20    GLDD  Jun 18 '21  14.00   C  1.23    -0.03  1
 GLDD  Jun 18 '21  14.00   C  1.23    GLDD  Sep 17 '21  14.00   C  1.55    -0.32  3
 GLDD  May 21 '21  15.00   C  0.50    GLDD  Jun 18 '21  15.00   C  0.75    -0.25  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLDD  Apr 16 '21  14.00   P  0.57    GLDD  Jun 18 '21  14.00   P  0.82    -0.25  2
 GLDD  Apr 16 '21  15.00   P  1.15    GLDD  Jun 18 '21  15.00   P  1.52    -0.37  2
 GLDD  Apr 16 '21  16.00   P  2.10    GLDD  Jun 18 '21  16.00   P  2.85    -0.75  2
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.