Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 14.90 | 16.60 | -1.64 | -9.82% | 1 | 5 | 58.79% |
GLW250117C00020000 | 2024-03-25 12:33PM EDT | 20.00 | 12.86 | 13.00 | 14.70 | 0.00 | - | 10 | 66 | 52.54% |
GLW250117C00023000 | 2024-03-22 11:50AM EDT | 23.00 | 10.20 | 10.20 | 10.90 | 0.00 | - | 1 | 53 | 42.04% |
GLW250117C00025000 | 2024-03-27 12:26PM EDT | 25.00 | 8.35 | 8.50 | 8.80 | 0.00 | - | 1 | 233 | 33.55% |
GLW250117C00028000 | 2024-03-25 3:30PM EDT | 28.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 70 | 279 | 29.71% |
GLW250117C00030000 | 2024-03-28 11:17AM EDT | 30.00 | 4.81 | 4.60 | 4.90 | +0.36 | +8.09% | 6 | 714 | 28.47% |
GLW250117C00032000 | 2024-03-25 3:22PM EDT | 32.00 | 3.19 | 3.40 | 3.60 | 0.00 | - | 21 | 1,885 | 26.64% |
GLW250117C00035000 | 2024-03-28 12:45PM EDT | 35.00 | 2.00 | 1.95 | 2.05 | +0.08 | +4.17% | 11 | 2,791 | 24.32% |
GLW250117C00037000 | 2024-03-28 2:04PM EDT | 37.00 | 1.25 | 1.20 | 1.35 | -0.07 | -5.30% | 10 | 3,353 | 23.49% |
GLW250117C00040000 | 2024-03-28 10:55AM EDT | 40.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 2,136 | 22.36% |
GLW250117C00042000 | 2024-03-28 10:04AM EDT | 42.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 2 | 1,368 | 22.14% |
GLW250117C00045000 | 2024-03-27 2:19PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1,192 | 22.32% |
GLW250117C00047000 | 2024-02-14 10:54AM EDT | 47.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 22 | 502 | 26.91% |
GLW250117C00050000 | 2024-02-06 2:13PM EDT | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 387 | 24.51% |
GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 30.86% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 52.34% |
GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 41.60% |
GLW250117P00020000 | 2024-01-25 10:38AM EDT | 20.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 260 | 37.11% |
GLW250117P00023000 | 2024-03-18 3:31PM EDT | 23.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 1,681 | 28.37% |
GLW250117P00025000 | 2024-03-25 3:11PM EDT | 25.00 | 0.49 | 0.35 | 0.45 | 0.00 | - | 2 | 1,120 | 27.20% |
GLW250117P00028000 | 2024-03-14 11:38AM EDT | 28.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 10 | 1,295 | 25.24% |
GLW250117P00030000 | 2024-03-14 2:53PM EDT | 30.00 | 1.65 | 1.30 | 1.40 | 0.00 | - | 1 | 2,009 | 23.26% |
GLW250117P00032000 | 2024-03-25 12:45PM EDT | 32.00 | 2.20 | 1.95 | 2.10 | 0.00 | - | 111 | 882 | 21.95% |
GLW250117P00035000 | 2024-03-22 12:22PM EDT | 35.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 110 | 724 | 20.12% |
GLW250117P00037000 | 2024-03-13 9:44AM EDT | 37.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 52 | 483 | 18.78% |
GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 1 | 87 | 16.87% |
GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 34.91% |
GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 10.10 | 12.10 | 0.00 | - | 40 | 0 | 17.97% |
GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 53.20% |