Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GFS240419C00030000 | 2024-02-20 11:05AM EDT | 30.00 | 25.00 | 21.00 | 24.50 | 0.00 | - | 1 | 2 | 908.40% |
GFS240419C00035000 | 2024-02-26 11:13AM EDT | 35.00 | 19.34 | 14.70 | 18.70 | 0.00 | - | 2 | 5 | 633.20% |
GFS240419C00040000 | 2024-02-29 1:39PM EDT | 40.00 | 13.00 | 10.60 | 14.20 | 0.00 | - | 7 | 23 | 525.20% |
GFS240419C00045000 | 2024-04-16 12:42PM EDT | 45.00 | 3.33 | 2.40 | 2.55 | 0.00 | - | 2 | 83 | 55.66% |
GFS240419C00050000 | 2024-04-17 2:55PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 6 | 439 | 52.93% |
GFS240419C00055000 | 2024-04-17 10:14AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 150 | 3,556 | 79.69% |
GFS240419C00060000 | 2024-04-16 11:00AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 868 | 117.19% |
GFS240419C00065000 | 2024-04-10 1:44PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 847 | 164.06% |
GFS240419C00070000 | 2024-04-08 9:33AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 309 | 179.69% |
GFS240419C00075000 | 2024-03-07 12:38PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 225.00% |
GFS240419C00080000 | 2024-02-22 3:47PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 101 | 151 | 346.09% |
GFS240419C00085000 | 2023-11-16 10:39AM EDT | 85.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 348.83% |
GFS240419C00090000 | 2024-02-28 11:34AM EDT | 90.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 403.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GFS240419P00025000 | 2024-02-28 10:54AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 457.42% |
GFS240419P00040000 | 2024-04-12 10:33AM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 338 | 100.78% |
GFS240419P00045000 | 2024-04-17 1:23PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 3 | 620 | 51.56% |
GFS240419P00050000 | 2024-04-17 3:37PM EDT | 50.00 | 2.65 | 2.55 | 2.80 | +0.30 | +12.77% | 54 | 818 | 53.91% |
GFS240419P00055000 | 2024-04-17 3:35PM EDT | 55.00 | 7.60 | 5.70 | 9.30 | +0.90 | +13.43% | 297 | 2,327 | 243.07% |
GFS240419P00060000 | 2024-04-17 2:31PM EDT | 60.00 | 12.60 | 12.30 | 12.80 | +1.10 | +9.57% | 294 | 122 | 158.59% |
GFS240419P00065000 | 2024-03-21 2:27PM EDT | 65.00 | 12.20 | 17.00 | 19.70 | 0.00 | - | 2 | 0 | 279.69% |
GFS240419P00070000 | 2024-03-14 11:18AM EDT | 70.00 | 17.15 | 19.90 | 22.70 | 0.00 | - | 7 | 0 | 201.56% |
GFS240419P00075000 | 2023-11-02 3:47PM EDT | 75.00 | 24.80 | 20.40 | 22.80 | 0.00 | - | 8 | 0 | 0.00% |