Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240328C00085000 | 2024-03-01 2:44PM EDT | 85.00 | 74.13 | 88.00 | 91.85 | 0.00 | - | 1 | 1 | 559.38% |
GE240328C00100000 | 2024-03-28 10:31AM EDT | 100.00 | 76.65 | 73.70 | 76.85 | +2.29 | +3.08% | 1 | 1 | 562.50% |
GE240328C00110000 | 2024-03-14 10:49AM EDT | 110.00 | 66.95 | 63.75 | 66.90 | +8.41 | +14.37% | 2 | 3 | 487.11% |
GE240328C00115000 | 2024-03-21 12:48PM EDT | 115.00 | 61.17 | 58.05 | 61.90 | 0.00 | - | 1 | 1 | 363.28% |
GE240328C00120000 | 2024-03-27 10:18AM EDT | 120.00 | 57.00 | 53.10 | 56.90 | 0.00 | - | 1 | 3 | 338.67% |
GE240328C00124000 | 2024-03-26 10:06AM EDT | 124.00 | 50.40 | 49.40 | 52.95 | 0.00 | - | 4 | 4 | 352.34% |
GE240328C00125000 | 2024-03-28 11:26AM EDT | 125.00 | 50.63 | 48.15 | 51.90 | -0.26 | -0.51% | 1 | 6 | 312.89% |
GE240328C00127000 | 2024-03-28 10:38AM EDT | 127.00 | 49.48 | 46.00 | 49.90 | -1.39 | -2.73% | 4 | 5 | 277.34% |
GE240328C00128000 | 2024-03-22 3:53PM EDT | 128.00 | 47.69 | 46.15 | 48.45 | 0.00 | - | 9 | 9 | 344.14% |
GE240328C00129000 | 2024-03-22 3:47PM EDT | 129.00 | 46.48 | 44.65 | 47.95 | 0.00 | - | 1 | 1 | 336.91% |
GE240328C00130000 | 2024-03-28 10:30AM EDT | 130.00 | 46.75 | 43.55 | 46.80 | +1.73 | +3.84% | 1 | 11 | 310.55% |
GE240328C00132000 | 2024-03-21 3:38PM EDT | 132.00 | 44.80 | 41.30 | 44.95 | 0.00 | - | 4 | 5 | 288.67% |
GE240328C00133000 | 2024-03-27 10:20AM EDT | 133.00 | 44.30 | 40.30 | 43.95 | 0.00 | - | 1 | 4 | 282.03% |
GE240328C00134000 | 2024-03-01 10:58AM EDT | 134.00 | 24.75 | 39.40 | 42.75 | 0.00 | - | 2 | 0 | 266.41% |
GE240328C00135000 | 2024-03-15 3:22PM EDT | 135.00 | 35.05 | 38.85 | 41.90 | 0.00 | - | 10 | 14 | 303.52% |
GE240328C00137000 | 2024-03-21 3:34PM EDT | 137.00 | 39.85 | 36.65 | 39.90 | 0.00 | - | - | 1 | 277.34% |
GE240328C00138000 | 2024-02-14 3:20PM EDT | 138.00 | 10.55 | 29.30 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
GE240328C00139000 | 2024-02-16 1:34PM EDT | 139.00 | 13.10 | 28.30 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
GE240328C00140000 | 2024-03-28 12:13PM EDT | 140.00 | 35.50 | 33.25 | 36.80 | +1.35 | +3.95% | 1 | 21 | 219.14% |
GE240328C00141000 | 2024-03-07 3:16PM EDT | 141.00 | 23.59 | 32.30 | 35.90 | 0.00 | - | 1 | 27 | 226.37% |
GE240328C00142000 | 2024-03-25 2:35PM EDT | 142.00 | 31.69 | 31.65 | 34.70 | 0.00 | - | 1 | 4 | 230.86% |
GE240328C00143000 | 2024-03-28 10:48AM EDT | 143.00 | 33.11 | 30.65 | 33.85 | +2.42 | +7.89% | 2 | 29 | 233.79% |
GE240328C00144000 | 2024-03-05 4:19PM EDT | 144.00 | 14.75 | 29.65 | 32.90 | 0.00 | - | 2 | 7 | 229.88% |
GE240328C00145000 | 2024-03-13 9:30AM EDT | 145.00 | 21.64 | 28.10 | 31.90 | 0.00 | - | 1 | 19 | 184.77% |
GE240328C00146000 | 2024-03-28 10:55AM EDT | 146.00 | 29.84 | 27.25 | 30.85 | +15.44 | +107.22% | 2 | 37 | 187.70% |
GE240328C00147000 | 2024-03-21 2:25PM EDT | 147.00 | 29.02 | 27.20 | 29.90 | 0.00 | - | 6 | 37 | 234.96% |
GE240328C00148000 | 2024-03-27 3:57PM EDT | 148.00 | 31.40 | 25.75 | 28.85 | 0.00 | - | 2 | 68 | 205.86% |
GE240328C00149000 | 2024-03-28 12:51PM EDT | 149.00 | 26.88 | 25.05 | 27.10 | -2.67 | -9.04% | 16 | 475 | 173.44% |
GE240328C00150000 | 2024-03-28 1:11PM EDT | 150.00 | 25.00 | 24.65 | 25.10 | -3.77 | -13.10% | 70 | 312 | 123.44% |
GE240328C00152500 | 2024-03-28 10:05AM EDT | 152.50 | 24.55 | 22.05 | 22.55 | -1.47 | -5.65% | 1 | 144 | 149.22% |
GE240328C00155000 | 2024-03-28 11:45AM EDT | 155.00 | 20.49 | 19.25 | 20.05 | -3.03 | -12.88% | 32 | 170 | 134.38% |
GE240328C00157500 | 2024-03-28 1:11PM EDT | 157.50 | 17.85 | 17.10 | 17.55 | -3.15 | -15.00% | 30 | 985 | 119.53% |
GE240328C00160000 | 2024-03-28 11:28AM EDT | 160.00 | 15.80 | 13.95 | 15.75 | -2.82 | -15.15% | 28 | 280 | 62.50% |
GE240328C00162500 | 2024-03-28 10:58AM EDT | 162.50 | 12.65 | 11.95 | 12.55 | -3.15 | -19.94% | 50 | 209 | 90.04% |
GE240328C00165000 | 2024-03-28 10:36AM EDT | 165.00 | 11.30 | 9.50 | 10.05 | -3.17 | -21.91% | 23 | 319 | 74.90% |
GE240328C00167500 | 2024-03-28 1:23PM EDT | 167.50 | 6.70 | 6.90 | 7.45 | -5.25 | -43.93% | 243 | 494 | 50.98% |
GE240328C00170000 | 2024-03-28 11:13AM EDT | 170.00 | 4.85 | 4.60 | 5.05 | -4.62 | -48.79% | 38 | 1,096 | 43.46% |
GE240328C00172500 | 2024-03-28 12:39PM EDT | 172.50 | 2.83 | 2.17 | 2.81 | -3.95 | -58.26% | 37 | 456 | 36.38% |
GE240328C00175000 | 2024-03-28 1:24PM EDT | 175.00 | 0.30 | 0.21 | 0.30 | -4.78 | -94.28% | 561 | 1,793 | 10.21% |
GE240328C00177500 | 2024-03-28 1:21PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -2.92 | -99.32% | 2,037 | 856 | 17.19% |
GE240328C00180000 | 2024-03-28 1:19PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 1,788 | 1,404 | 25.00% |
GE240328C00182500 | 2024-03-28 1:05PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 694 | 1,579 | 34.38% |
GE240328C00185000 | 2024-03-28 11:10AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 324 | 4,031 | 48.44% |
GE240328C00187500 | 2024-03-28 9:35AM EDT | 187.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 52 | 59.77% |
GE240328C00190000 | 2024-03-27 10:37AM EDT | 190.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 57.81% |
GE240328C00192500 | 2024-03-25 1:39PM EDT | 192.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 34 | 73.44% |
GE240328C00195000 | 2024-03-20 1:51PM EDT | 195.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 3 | 60 | 79.69% |
GE240328C00200000 | 2024-03-27 12:24PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 75 | 87.50% |
GE240328C00210000 | 2024-03-22 9:30AM EDT | 210.00 | 0.17 | 0.00 | 0.19 | 0.00 | - | 3 | 5 | 163.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240328P00075000 | 2024-03-25 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 671.88% |
GE240328P00100000 | 2024-02-20 3:04PM EDT | 100.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | - | 1 | 497.66% |
GE240328P00105000 | 2024-03-08 4:17PM EDT | 105.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 458.59% |
GE240328P00110000 | 2024-02-15 11:13AM EDT | 110.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 466.80% |
GE240328P00115000 | 2024-02-28 1:04PM EDT | 115.00 | 0.22 | 0.00 | 0.39 | 0.00 | - | 4 | 13 | 385.16% |
GE240328P00120000 | 2024-03-15 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 270.31% |
GE240328P00124000 | 2024-03-19 10:24AM EDT | 124.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 44 | 291.41% |
GE240328P00125000 | 2024-03-11 2:27PM EDT | 125.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 73 | 289.84% |
GE240328P00126000 | 2024-02-16 4:57PM EDT | 126.00 | 0.36 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 409.96% |
GE240328P00127000 | 2024-02-22 11:21AM EDT | 127.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 339.06% |
GE240328P00128000 | 2024-03-18 10:16AM EDT | 128.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 267.97% |
GE240328P00129000 | 2024-03-18 9:34AM EDT | 129.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 261.72% |
GE240328P00130000 | 2024-03-21 1:18PM EDT | 130.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 73 | 259.38% |
GE240328P00131000 | 2024-03-08 10:30AM EDT | 131.00 | 0.39 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 250.00% |
GE240328P00132000 | 2024-03-13 1:45PM EDT | 132.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 13 | 99 | 244.53% |
GE240328P00133000 | 2024-03-22 3:53PM EDT | 133.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 2 | 184.38% |
GE240328P00134000 | 2024-03-28 12:44PM EDT | 134.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 130 | 168.75% |
GE240328P00135000 | 2024-03-28 12:12PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,191 | 162.50% |
GE240328P00136000 | 2024-03-28 12:44PM EDT | 136.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 42 | 171.88% |
GE240328P00137000 | 2024-03-22 12:10PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 125 | 165.63% |
GE240328P00138000 | 2024-03-28 10:14AM EDT | 138.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 192.97% |
GE240328P00139000 | 2024-03-20 3:31PM EDT | 139.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 32 | 204.30% |
GE240328P00140000 | 2024-03-27 1:47PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 143.75% |
GE240328P00141000 | 2024-03-22 11:35AM EDT | 141.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 62 | 192.97% |
GE240328P00142000 | 2024-03-22 1:29PM EDT | 142.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 32 | 43 | 187.50% |
GE240328P00143000 | 2024-03-26 12:23PM EDT | 143.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 182.03% |
GE240328P00144000 | 2024-03-21 10:46AM EDT | 144.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 7 | 74 | 176.56% |
GE240328P00145000 | 2024-03-26 1:04PM EDT | 145.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 109 | 171.09% |
GE240328P00146000 | 2024-03-22 3:17PM EDT | 146.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 61 | 165.63% |
GE240328P00147000 | 2024-03-21 9:45AM EDT | 147.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 35 | 160.16% |
GE240328P00148000 | 2024-03-27 11:42AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 129.69% |
GE240328P00149000 | 2024-03-26 9:46AM EDT | 149.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 433 | 149.61% |
GE240328P00150000 | 2024-03-27 1:47PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 100.00% |
GE240328P00152500 | 2024-03-26 11:00AM EDT | 152.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 844 | 90.63% |
GE240328P00155000 | 2024-03-26 3:25PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 842 | 81.25% |
GE240328P00157500 | 2024-03-25 1:46PM EDT | 157.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 28 | 164 | 80.47% |
GE240328P00160000 | 2024-03-27 12:10PM EDT | 160.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 173 | 90.63% |
GE240328P00162500 | 2024-03-28 9:31AM EDT | 162.50 | 0.01 | 0.00 | 0.11 | -0.10 | -90.91% | 9 | 863 | 70.31% |
GE240328P00165000 | 2024-03-28 10:40AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 7 | 417 | 45.31% |
GE240328P00167500 | 2024-03-28 12:37PM EDT | 167.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 1,732 | 42.58% |
GE240328P00170000 | 2024-03-28 12:37PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 259 | 873 | 24.22% |
GE240328P00172500 | 2024-03-28 1:06PM EDT | 172.50 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 216 | 817 | 18.36% |
GE240328P00175000 | 2024-03-28 1:25PM EDT | 175.00 | 0.50 | 0.41 | 0.50 | +0.46 | +1,150.00% | 1,625 | 1,368 | 11.43% |
GE240328P00177500 | 2024-03-28 12:47PM EDT | 177.50 | 2.00 | 2.13 | 2.80 | +1.86 | +1,328.57% | 1,069 | 1,038 | 25.10% |
GE240328P00180000 | 2024-03-28 11:49AM EDT | 180.00 | 4.40 | 5.00 | 5.30 | +3.54 | +411.63% | 62 | 337 | 40.43% |
GE240328P00182500 | 2024-03-28 10:46AM EDT | 182.50 | 6.90 | 7.30 | 8.25 | +4.29 | +164.37% | 5 | 23 | 51.95% |
GE240328P00185000 | 2024-03-27 1:01PM EDT | 185.00 | 5.65 | 9.95 | 10.45 | -0.25 | -4.24% | 21 | 11 | 54.30% |