OPTION CHAIN FOR O-I GLASS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 16, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 8.20 | 0.00 | 2.00 | 7.70 | 9.40 | 2.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 7.10 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 7.60 | 16.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.70 | 6.50 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 4.03 | 0.00 | 0.00 | 3.80 | 4.70 | 3.00 | 18.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 |
| quote | 2.80 | 0.00 | 0.00 | 2.85 | 3.60 | 2.00 | 19.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 7.00 |
| quote | 1.85 | 0.20 | 1.00 | 1.75 | 2.80 | 1.00 | 20.00 | quote | 0.20 | 0.00 | 0.00 | 0.10 | 0.25 | 21.00 |
| quote | 1.40 | 0.28 | 2.00 | 1.25 | 1.40 | 68.00 | 21.00 | quote | 0.44 | 0.00 | 0.00 | 0.30 | 0.45 | 576.00 |
| 21.90 | Current price as of 5/26/2023 04:00:00 PM | |||||||||||||
| quote | 0.69 | 0.00 | 0.00 | 0.60 | 0.80 | 47.00 | 22.00 | quote | 1.00 | 0.40 | 310.00 | 0.65 | 0.80 | 344.00 |
| quote | 0.22 | -0.18 | 2.00 | 0.25 | 0.40 | 255.00 | 23.00 | quote | 1.10 | 0.00 | 0.00 | 1.05 | 1.45 | 4.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.05 | 0.20 | 24.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 1.95 | 2.35 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.45 | 60.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 3.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.55 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 7.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 7.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 9.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.50 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 9.20 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 8.20 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 6.50 | 16.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 5.40 | 18.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.35 | ||
| quote | 2.30 | 0.00 | 0.00 | 2.00 | 2.60 | 17.00 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.40 | 0.55 | |
| quote | 1.90 | 0.30 | 13.00 | 1.65 | 1.85 | 17.00 | 21.00 | quote | 0.70 | 0.00 | 0.00 | 0.60 | 0.80 | 13.00 |
| 21.90 | Current price as of 5/26/2023 04:00:00 PM | |||||||||||||
| quote | 1.35 | 0.00 | 0.00 | 1.10 | 1.25 | 2.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 1.05 | 1.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.65 | 0.80 | 10.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 1.55 | 1.75 | |
| quote | 0.50 | 0.00 | 0.00 | 0.35 | 0.50 | 76.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 2.15 | 2.70 | |
| quote | 0.15 | 0.00 | 0.00 | 0.15 | 0.30 | 5.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 2.95 | 3.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.20 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 5.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.30 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 6.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.60 | ||
| CALLS | PUTS | |||||||||||||
| Expires August 18, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 18.40 | 20.30 | 3.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.70 | 18.20 | 5.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.20 | 14.30 | 8.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.70 | 13.20 | 9.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.80 | 12.30 | 10.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.15 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.60 | 11.90 | 11.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.70 | 11.70 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 10.50 | 13.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | |
| quote | 9.30 | 0.00 | 0.00 | 7.70 | 9.20 | 1.00 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | |
| quote | 3.20 | 0.00 | 0.00 | 7.10 | 7.70 | 1.00 | 15.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.50 | 22.00 |
| quote | 5.67 | 0.00 | 0.00 | 5.70 | 6.50 | 4.00 | 16.00 | quote | 0.45 | 0.00 | 0.00 | 0.10 | 0.55 | 35.00 |
| quote | 4.76 | 0.00 | 0.00 | 5.10 | 6.70 | 74.00 | 17.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.65 | |
| quote | 5.54 | 0.00 | 0.00 | 4.40 | 4.80 | 67.00 | 18.00 | quote | 0.60 | 0.00 | 0.00 | 0.15 | 0.45 | 5.00 |
| quote | 2.85 | 0.00 | 0.00 | 3.30 | 4.00 | 115.00 | 19.00 | quote | 0.75 | 0.00 | 0.00 | 0.50 | 0.65 | 3.00 |
| quote | 2.67 | 0.00 | 0.00 | 2.75 | 4.20 | 36.00 | 20.00 | quote | 1.20 | 0.00 | 0.00 | 0.65 | 1.55 | 19.00 |
| quote | 2.05 | 0.00 | 0.00 | 2.10 | 2.35 | 65.00 | 21.00 | quote | 1.05 | -0.15 | 1.00 | 1.05 | 1.25 | 8.00 |
| 21.90 | Current price as of 5/26/2023 04:00:00 PM | |||||||||||||
| quote | 1.45 | 0.00 | 0.00 | 1.55 | 1.80 | 20.00 | 22.00 | quote | 1.50 | -0.15 | 2.00 | 1.45 | 1.65 | 12.00 |
| quote | 1.25 | 0.10 | 1.00 | 1.10 | 1.30 | 20.00 | 23.00 | quote | 2.30 | 0.00 | 0.00 | 1.90 | 2.55 | 13.00 |
| quote | 0.80 | -0.15 | 1.00 | 0.65 | 0.95 | 37.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 2.55 | 4.10 | |
| quote | 0.60 | 0.00 | 0.00 | 0.40 | 0.65 | 99.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 3.90 | |
| quote | 0.32 | 0.00 | 0.00 | 0.25 | 0.45 | 13.00 | 26.00 | quote | 0.00 | 0.00 | 0.00 | 4.10 | 5.50 | |
| quote | 0.80 | 0.00 | 0.00 | 0.10 | 0.60 | 5.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 5.60 | |
| quote | 0.15 | 0.00 | 0.00 | 0.05 | 0.55 | 24.00 | 28.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 6.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.40 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 8.20 | |
| CALLS | PUTS | |||||||||||||
| Expires November 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.90 | 10.70 | 12.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 9.80 | 13.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 9.20 | 14.00 | quote | 0.00 | 0.00 | 0.00 | 0.15 | 0.70 | ||
| quote | 8.03 | 0.00 | 0.00 | 6.90 | 8.40 | 3.00 | 15.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.80 | |
| quote | 6.07 | 0.00 | 0.00 | 5.60 | 8.20 | 15.00 | 16.00 | quote | 0.80 | 0.00 | 0.00 | 0.05 | 0.90 | 10.00 |
| quote | 5.26 | 0.00 | 0.00 | 4.70 | 7.30 | 16.00 | 17.00 | quote | 1.00 | 0.00 | 0.00 | 0.25 | 0.75 | 16.00 |
| quote | 5.81 | 0.00 | 0.00 | 4.50 | 5.70 | 50.00 | 18.00 | quote | 0.80 | 0.13 | 1.00 | 0.70 | 0.95 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.50 | 19.00 | quote | 1.30 | 0.00 | 0.00 | 0.90 | 1.20 | 1.00 | |
| quote | 2.95 | 0.00 | 0.00 | 3.40 | 3.80 | 119.00 | 20.00 | quote | 1.42 | 0.00 | 0.00 | 1.20 | 1.50 | 4.00 |
| quote | 2.87 | 0.00 | 0.00 | 2.85 | 3.20 | 56.00 | 21.00 | quote | 1.80 | 0.00 | 0.00 | 1.50 | 1.85 | 9.00 |
| 21.90 | Current price as of 5/26/2023 04:00:00 PM | |||||||||||||
| quote | 2.45 | 0.00 | 0.00 | 2.25 | 2.65 | 92.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 1.95 | 2.30 | |
| quote | 1.51 | 0.00 | 0.00 | 1.80 | 2.15 | 9.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 2.45 | 2.80 | |
| quote | 1.17 | 0.00 | 0.00 | 1.35 | 3.60 | 11.00 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 3.40 | |
| quote | 1.10 | 0.00 | 0.00 | 1.05 | 1.40 | 21.00 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 4.50 | |
| quote | 0.90 | 0.00 | 0.00 | 0.75 | 1.10 | 41.00 | 26.00 | quote | 5.10 | 0.00 | 0.00 | 4.20 | 6.00 | 19.00 |
| quote | 1.35 | 0.00 | 0.00 | 0.55 | 0.85 | 10.00 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 6.90 | |
| quote | 1.00 | 0.00 | 0.00 | 0.45 | 0.65 | 3.00 | 28.00 | quote | 6.79 | 0.00 | 0.00 | 5.90 | 6.70 | 7.00 |
| quote | 0.75 | 0.00 | 0.00 | 0.10 | 0.95 | 4.00 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.50 | |
| quote | 0.90 | 0.00 | 0.00 | 0.20 | 0.85 | 1.00 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 8.60 | |
Show All |
