LON:GILD

Guild Esports Options Chain and Prices

GBX 7.90

+0.05 (+0.64 %)

(As of 05/17/2021 04:35 PM ET)

Add

Compare

Today's Range

7.40

▼

8.20

50-Day Range

5.50

▼

7.35

52-Week Range

▼

Volume11.74 million shs

Average Volume4.04 million shs

Market Capitalization£40.97 million

P/E RatioN/A

Dividend YieldN/A

BetaN/A

Guild Esports (LON:GILD) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$100.00	$0.015	Call	1	0	1	182 (+0)	1.03202 (+0.118166)	0.005046	1
5/21/2021	$95.00	$0.015	Call	11	0	11	496 (+0)	0.908328 (+0.071762)	0.005646	2
5/21/2021	$90.00	$0.015	Call	0	0	0	1622 (+0)	0.775452 (+0.094023)	0.006493	0
5/21/2021	$85.00	$0.025	Call	3	2	1	3488 (+0)	0.672312 (+0.0748)	0.011703	3
5/21/2021	$80.00	$0.035	Call	0	0	0	3861 (+1)	0.535243 (+0.040958)	0.020146	0
5/21/2021	$77.50	$0.065	Call	3	0	3	1277 (+1)	0.492898 (-0.145854)	0.038538	2
5/21/2021	$75.00	$0.060	Call	24	8	3	6321 (+20)	0.37254 (+0.031915)	0.042457	9
5/21/2021	$74.00	$0.000	Call	16	0	13	25 (+2)	0.293823 (-0.012427)	0.0	15
5/21/2021	$73.00	$0.040	Call	0	0	0	206 (+3)	0.259173 (-0.017669)	0.040707	0
5/21/2021	$72.50	$0.045	Call	228	1	176	3346 (+6)	0.241673 (-0.018984)	0.047869	30

5/21/2021	$72.00	$0.060	Call	43	0	3	5972 (+5)	0.231409 (-0.025373)	0.063596	4
5/21/2021	$71.50	$0.080	Call	7	5	0	366 (+134)	0.220344 (-0.032522)	0.084556	5
5/21/2021	$71.00	$0.115	Call	752	492	101	673 (+178)	0.212818 (-0.036437)	0.117685	68
5/21/2021	$70.50	$0.165	Call	65	11	10	466 (+139)	0.205025 (-0.035003)	0.162573	20
5/21/2021	$70.00	$0.250	Call	2,973	1,741	794	42215 (-25)	0.201879 (-0.035705)	0.228098	281
5/21/2021	$69.50	$0.385	Call	621	298	299	183 (+67)	0.203362 (-0.035616)	0.313857	66
5/21/2021	$69.00	$0.560	Call	319	103	111	841 (+64)	0.203297 (-0.034716)	0.40957	102
5/21/2021	$68.50	$0.795	Call	561	80	433	848 (+26)	0.206032 (-0.03832)	0.511829	61
5/21/2021	$68.00	$1.105	Call	119	1	25	1185 (+353)	0.215468 (-0.041047)	0.6084	20
5/21/2021	$67.50	$1.415	Call	5,187	41	5,081	29839 (-496)	0.211899 (-0.046704)	0.702216	129
5/21/2021	$67.00	$1.690	Call	102	6	1	430 (-28)	0.176796 (-0.042193)	0.824978	22
5/21/2021	$66.50	$0.000	Call	16	0	0	631 (-3)	0.198446 (-0.061542)	0.0	6
5/21/2021	$66.00	$2.595	Call	195	10	0	1185 (-8)	0.193068 (-0.127077)	0.922245	37
5/21/2021	$65.50	$3.125	Call	64	0	0	308 (+2)	0.243987 (-0.001295)	0.912339	10
5/21/2021	$65.00	$3.675	Call	1,912	463	96	38273 (-37)	0.30675 (-0.038229)	0.897276	120
5/21/2021	$64.50	$4.200	Call	16	0	1	162 (-15)	0.354176 (+0.019285)	0.896201	2
5/21/2021	$64.00	$4.525	Call	5	2	3	542 (+0)			3
5/21/2021	$63.50	$5.400	Call	0	0	0	331 (-55)	0.52788 (-0.06105)	0.859786	0
5/21/2021	$63.00	$5.000	Call	0	0	0	189 (+0)	0.0	1.0	0
5/21/2021	$62.50	$6.450	Call	73	2	60	2172 (-9)	0.626528 (+0.195175)	0.865408	7
5/21/2021	$62.00	$7.725	Call	0	0	0	19 (+0)	0.984234 (+0.608986)	0.788965	0
5/21/2021	$61.50	$7.175	Call	0	0	0	5 (+0)	0.527575 (+0.06459)	0.935489	0
5/21/2021	$61.00	$7.800	Call	0	0	0	26 (+0)	0.648402	0.91007	0
5/21/2021	$60.50	$8.250	Call	0	0	0	0 (+0)	0.65016 (+0.262408)	0.923529	0
5/21/2021	$60.00	$8.775	Call	30	2	1	2450 (-1)	0.701718	0.921683	10
5/21/2021	$59.50	$9.350	Call	0	0	0	0 (+0)	0.787661 (+0.291734)	0.911475	0
5/21/2021	$59.00	$9.825	Call	0	0	0	1 (+0)	0.805714	0.918907	0
5/21/2021	$58.00	$10.875	Call	0	0	0	5 (+5)	0.908196	0.917635	0
5/21/2021	$57.50	$11.325	Call	3	3	0	1237 (+0)	0.91279 (+0.319186)	0.926676	1
5/21/2021	$55.00	$12.775	Call	0	0	0	344 (-17)	0.0	1.0	0
5/21/2021	$52.50	$16.125	Call	0	0	0	36 (+0)	1.02815	0.973968	0
5/21/2021	$50.00	$18.100	Call	300	0	0	327 (-100)	0.0	1.0	2
5/21/2021	$47.50	$21.125	Call	0	0	0	0 (+0)	1.34443 (+0.024142)	0.980387	0
5/21/2021	$45.00	$23.600	Call	0	0	0	37 (+0)	1.44118 (-0.029713)	0.986352	0
5/21/2021	$42.50	$26.150	Call	0	0	0	1 (+0)	1.75184 (+0.055811)	0.98172	0
5/21/2021	$40.00	$28.675	Call	0	0	0	16 (+0)	2.00709	0.981052	0
5/21/2021	$37.50	$31.150	Call	0	0	0	0 (+0)	2.16057	0.984795	0
5/21/2021	$35.00	$33.675	Call	0	0	0	10 (+0)	2.44451	0.984384	0
5/21/2021	$32.50	$36.100	Call	0	0	0	0 (+0)	2.41546	0.991747	0
5/21/2021	$30.00	$38.600	Call	0	0	0	15 (+0)	2.71659 (+0.101633)	0.991435	0
5/21/2021	$100.00	$31.375	Put	0	0	0	0 (+0)			0
5/21/2021	$95.00	$26.375	Put	0	0	0	4 (+0)			0
5/21/2021	$90.00	$21.400	Put	0	0	0	0 (+0)			0
5/21/2021	$85.00	$16.300	Put	0	0	0	66 (+0)			0
5/21/2021	$80.00	$11.375	Put	0	0	0	125 (+0)			0
5/21/2021	$77.50	$8.825	Put	0	0	0	5 (+0)			0
5/21/2021	$75.00	$6.475	Put	0	0	0	35 (+0)	0.261151 (-0.310361)	-0.994314	0
5/21/2021	$74.00	$5.425	Put	0	0	0	0 (+0)			0
5/21/2021	$73.00	$4.500	Put	0	0	0	26 (+0)	0.25 (-0.208503)	-0.968027	0
5/21/2021	$72.50	$3.980	Put	0	0	0	122 (+0)	0.188918 (-0.290054)	-0.985522	0
5/21/2021	$72.00	$3.405	Put	0	0	0	25 (+0)			0
5/21/2021	$71.50	$3.065	Put	1	0	1	20 (+0)	0.229123	-0.907574	1
5/21/2021	$71.00	$0.000	Put	0	0	0	55 (+22)		0.0	0
5/21/2021	$70.50	$0.000	Put	0	0	0	76 (+0)		0.0	0
5/21/2021	$70.00	$1.625	Put	4	2	0	11980 (-12)	0.165727 (-0.07014)	-0.819321	4
5/21/2021	$69.50	$1.315	Put	1	1	0	66 (+0)	0.190198 (-0.045989)	-0.698164	1
5/21/2021	$69.00	$0.995	Put	155	126	21	154 (+3)	0.192916 (-0.094016)	-0.596009	70
5/21/2021	$68.50	$0.735	Put	68	19	32	117 (+107)	0.1993 (-0.04445)	-0.488236	33
5/21/2021	$68.00	$0.530	Put	115	59	16	250 (+11)	0.202291 (-0.051828)	-0.384955	45
5/21/2021	$67.50	$0.375	Put	159	92	15	3380 (+61)	0.207668 (-0.050414)	-0.294623	28
5/21/2021	$67.00	$0.275	Put	56	29	7	1205 (+27)	0.222213 (-0.048703)	-0.223629	14
5/21/2021	$66.50	$0.205	Put	13	0	0	455 (+5)	0.230823 (-0.049895)	-0.169335	3
5/21/2021	$66.00	$0.160	Put	36	0	11	1200 (+16)	0.250338 (-0.043234)	-0.131512	6
5/21/2021	$65.50	$0.135	Put	40	0	24	649 (+20)	0.267802 (-0.046029)	-0.107126	7
5/21/2021	$65.00	$0.120	Put	164	89	20	34819 (-27)	0.290374 (-0.033467)	-0.090361	46
5/21/2021	$64.50	$0.105	Put	1	0	0	110 (-15)	0.313115 (-0.026286)	-0.075982	1
5/21/2021	$64.00	$0.100	Put	43	40	0	478 (+13)	0.341966 (-0.016677)	-0.067808	15
5/21/2021	$63.50	$0.090	Put	11	0	10	622 (+1)	0.361998 (-0.021687)	-0.058904	2
5/21/2021	$63.00	$0.095	Put	7	0	2	668 (+11)	0.396021 (-0.007153)	-0.057304	2
5/21/2021	$62.50	$0.080	Put	43	1	0	4914 (+6)	0.406798 (-0.012303)	-0.047357	5
5/21/2021	$62.00	$0.080	Put	62	42	0	919 (+0)	0.436646 (+0.000659)	-0.045106	14
5/21/2021	$61.50	$0.035	Put	0	0	0	750 (+0)	0.40283 (-0.055021)	-0.023297	0
5/21/2021	$61.00	$0.060	Put	47	11	1	839 (-2)	0.471021 (-0.023651)	-0.032512	11
5/21/2021	$60.50	$0.285	Put	0	0	0	196 (+0)	0.692516	-0.088475	0
5/21/2021	$60.00	$0.045	Put	398	202	13	4875 (-15)	0.50172 (-0.022136)	-0.024218	48
5/21/2021	$59.50	$0.000	Put	0	0	0	22 (+0)		0.0	0
5/21/2021	$59.00	$0.090	Put	0	0	0	173 (+0)	0.621875	-0.036076	0
5/21/2021	$58.00	$0.030	Put	146	146	0	102 (+0)	0.571875 (-0.304101)	-0.01483	21
5/21/2021	$57.50	$0.030	Put	16	4	12	4580 (+1)	0.598107 (-0.388922)	-0.014197	6
5/21/2021	$55.00	$0.015	Put	18	3	13	2365 (+17)	0.661621 (-0.063982)	-0.006584	7
5/21/2021	$52.50	$0.060	Put	39	0	21	4077 (+4)	0.945135 (+0.115832)	-0.01703	7
5/21/2021	$50.00	$0.010	Put	0	0	0	1757 (+154)	0.896875 (+0.053053)	-0.003725	0
5/21/2021	$47.50	$0.010	Put	0	0	0	419 (+0)	1.0154 (-0.04254)	-0.002975	0
5/21/2021	$45.00	$0.010	Put	0	0	0	1003 (+0)	1.15241	-0.002704	0
5/21/2021	$42.50	$0.010	Put	0	0	0	218 (+0)	1.31704	-0.002714	0
5/21/2021	$40.00	$0.005	Put	0	0	0	470 (+0)	1.36704 (+0.086326)	-0.001311	0
5/21/2021	$37.50	$0.010	Put	0	0	0	22 (+0)	1.61093 (+0.097262)	-0.002058	0
5/21/2021	$35.00	$0.010	Put	0	0	0	168 (+0)	1.78797	-0.001918	0
5/21/2021	$32.50	$0.010	Put	0	0	0	30 (+0)	1.95717	-0.001637	0
5/21/2021	$30.00	$0.010	Put	0	0	0	134 (+0)	2.16733 (-0.243594)	-0.001564	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Guild Esports Options Chain and Prices

Adding

Adding

Adding Guild Esports Plc

Options Chain

Guild Esports (LON:GILD) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources