Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW230519C00020000 | 2022-12-19 1:54PM EST | 20.00 | 12.00 | 15.90 | 16.20 | 0.00 | - | 20 | 19 | 97.31% |
GLW230519C00022000 | 2022-12-09 3:06PM EST | 22.00 | 11.60 | 13.40 | 13.80 | 0.00 | - | - | 3 | 68.85% |
GLW230519C00023000 | 2022-12-09 2:51PM EST | 23.00 | 10.60 | 12.50 | 12.80 | 0.00 | - | - | 3 | 65.43% |
GLW230519C00024000 | 2022-12-09 2:46PM EST | 24.00 | 9.70 | 11.50 | 11.80 | 0.00 | - | - | 1 | 60.25% |
GLW230519C00025000 | 2023-01-20 11:16AM EST | 25.00 | 10.65 | 10.10 | 10.40 | 0.00 | - | 10 | 14 | 46.09% |
GLW230519C00028000 | 2023-01-26 11:57AM EST | 28.00 | 8.50 | 7.30 | 7.70 | 0.00 | - | 1 | 14 | 42.38% |
GLW230519C00029000 | 2022-12-13 10:17AM EST | 29.00 | 6.30 | 8.00 | 8.40 | 0.00 | - | 1 | 3 | 67.04% |
GLW230519C00030000 | 2023-02-08 1:53PM EST | 30.00 | 6.00 | 5.50 | 5.80 | +0.50 | +9.09% | 2 | 1,344 | 35.30% |
GLW230519C00031000 | 2023-01-31 10:41AM EST | 31.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 2 | 250 | 32.47% |
GLW230519C00032000 | 2023-02-03 11:00AM EST | 32.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 1 | 48 | 30.98% |
GLW230519C00033000 | 2023-02-07 3:18PM EST | 33.00 | 3.32 | 3.20 | 3.40 | 0.00 | - | 2 | 71 | 30.30% |
GLW230519C00034000 | 2023-02-08 3:20PM EST | 34.00 | 2.65 | 2.55 | 2.65 | -0.73 | -21.60% | 10 | 159 | 27.98% |
GLW230519C00035000 | 2023-02-07 12:14PM EST | 35.00 | 2.04 | 1.95 | 2.10 | +0.03 | +1.49% | 2 | 750 | 27.59% |
GLW230519C00036000 | 2023-02-08 3:55PM EST | 36.00 | 1.55 | 1.45 | 1.60 | +0.03 | +1.97% | 242 | 841 | 26.81% |
GLW230519C00037000 | 2023-02-08 10:11AM EST | 37.00 | 1.05 | 1.05 | 1.20 | -0.05 | -4.55% | 6 | 2,239 | 26.37% |
GLW230519C00038000 | 2023-02-07 2:44PM EST | 38.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 1 | 1,443 | 25.51% |
GLW230519C00039000 | 2023-02-08 2:52PM EST | 39.00 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 21 | 667 | 25.15% |
GLW230519C00040000 | 2023-02-08 1:46PM EST | 40.00 | 0.34 | 0.30 | 0.40 | +0.04 | +13.33% | 11 | 1,830 | 24.54% |
GLW230519C00041000 | 2023-02-06 3:09PM EST | 41.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 367 | 25.10% |
GLW230519C00042000 | 2023-01-27 12:24PM EST | 42.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 12 | 174 | 24.90% |
GLW230519C00043000 | 2023-02-06 3:07PM EST | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 25.49% |
GLW230519C00044000 | 2023-01-31 1:30PM EST | 44.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 36 | 27.64% |
GLW230519C00045000 | 2023-01-30 1:37PM EST | 45.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 7 | 38 | 29.69% |
GLW230519C00046000 | 2022-11-23 1:12PM EST | 46.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 33.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW230519P00020000 | 2023-01-31 10:19AM EST | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 211 | 55.08% |
GLW230519P00022000 | 2022-11-28 3:25PM EST | 22.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 8 | 59.28% |
GLW230519P00023000 | 2022-11-14 12:05PM EST | 23.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 3 | 3 | 56.93% |
GLW230519P00024000 | 2022-11-28 10:52AM EST | 24.00 | 0.34 | 0.20 | 0.50 | 0.00 | - | - | 5 | 54.39% |
GLW230519P00025000 | 2023-02-08 10:09AM EST | 25.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 137 | 37.50% |
GLW230519P00026000 | 2023-01-19 10:56AM EST | 26.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 1 | 225 | 36.82% |
GLW230519P00027000 | 2023-02-02 3:49PM EST | 27.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 557 | 35.25% |
GLW230519P00028000 | 2023-01-31 3:18PM EST | 28.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 528 | 33.25% |
GLW230519P00029000 | 2023-02-03 2:34PM EST | 29.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 42 | 32.32% |
GLW230519P00030000 | 2023-02-07 12:57PM EST | 30.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 144 | 30.62% |
GLW230519P00031000 | 2023-02-06 9:56AM EST | 31.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 6 | 96 | 29.40% |
GLW230519P00032000 | 2023-02-07 12:09PM EST | 32.00 | 0.75 | 0.70 | 0.75 | 0.00 | - | 175 | 368 | 27.39% |
GLW230519P00033000 | 2023-02-08 1:24PM EST | 33.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 10 | 165 | 27.10% |
GLW230519P00034000 | 2023-02-03 11:24AM EST | 34.00 | 0.97 | 1.25 | 1.35 | 0.00 | - | 10 | 215 | 25.73% |
GLW230519P00035000 | 2023-02-08 10:09AM EST | 35.00 | 1.74 | 1.65 | 1.80 | -0.04 | -2.25% | 3 | 696 | 25.42% |
GLW230519P00036000 | 2023-02-02 3:36PM EST | 36.00 | 1.80 | 2.15 | 2.30 | 0.00 | - | 6 | 1,674 | 24.66% |
GLW230519P00037000 | 2023-02-06 10:21AM EST | 37.00 | 2.85 | 2.75 | 2.90 | 0.00 | - | 1 | 93 | 24.07% |
GLW230519P00038000 | 2023-01-12 3:19PM EST | 38.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 4 | 91 | 23.80% |
GLW230519P00039000 | 2023-01-11 1:50PM EST | 39.00 | 4.07 | 4.20 | 4.40 | 0.00 | - | 20 | 40 | 24.07% |
GLW230519P00040000 | 2023-01-06 10:17AM EST | 40.00 | 5.30 | 4.60 | 4.80 | 0.00 | - | 22 | 43 | 0.00% |
GLW230519P00042000 | 2023-01-04 3:22PM EST | 42.00 | 8.30 | 6.20 | 6.90 | 0.00 | - | 6 | 6 | 17.97% |
GLW230519P00045000 | 2023-01-09 12:03PM EST | 45.00 | 9.41 | 9.70 | 10.00 | 0.00 | - | - | 12 | 29.30% |