Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW230609C00034000 | 2023-06-09 9:53AM EDT | 2023-06-09 | 0.04 | 0.00 | 0.15 | -0.04 | -50.00% | 1 | 20 | 58.98% |
GLW230616C00034000 | 2023-06-09 11:24AM EDT | 2023-06-16 | 0.09 | 0.05 | 0.15 | +0.06 | +200.00% | 130 | 1,164 | 26.76% |
GLW230623C00034000 | 2023-06-01 12:57PM EDT | 2023-06-23 | 0.05 | 0.10 | 0.20 | 0.00 | - | 9 | 16 | 22.07% |
GLW230630C00034000 | 2023-06-09 9:56AM EDT | 2023-06-30 | 0.30 | 0.20 | 0.30 | +0.18 | +150.00% | 11 | 110 | 22.07% |
GLW230707C00034000 | 2023-06-09 11:08AM EDT | 2023-07-07 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 6 | 6 | 22.32% |
GLW230721C00034000 | 2023-06-09 11:38AM EDT | 2023-07-21 | 0.48 | 0.45 | 0.55 | +0.31 | +182.35% | 58 | 623 | 22.02% |
GLW230818C00034000 | 2023-06-09 11:31AM EDT | 2023-08-18 | 0.93 | 0.95 | 1.05 | +0.40 | +75.47% | 49 | 5,903 | 26.17% |
GLW231117C00034000 | 2023-06-09 10:08AM EDT | 2023-11-17 | 1.85 | 1.75 | 1.80 | +0.55 | +42.31% | 186 | 3,091 | 26.03% |
GLW240119C00034000 | 2023-06-09 11:17AM EDT | 2024-01-19 | 2.10 | 2.05 | 2.15 | +0.55 | +35.48% | 20 | 59 | 25.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW230616P00034000 | 2023-06-05 11:25AM EDT | 2023-06-16 | 2.77 | 1.15 | 1.30 | 0.00 | - | 10 | 16 | 29.88% |
GLW230630P00034000 | 2023-05-24 9:40AM EDT | 2023-06-30 | 2.45 | 1.30 | 1.45 | 0.00 | - | - | 0 | 23.68% |
GLW230707P00034000 | 2023-05-30 12:53PM EDT | 2023-07-07 | 2.80 | 0.85 | 1.45 | 0.00 | - | - | 1 | 20.61% |
GLW230721P00034000 | 2023-05-25 12:06PM EDT | 2023-07-21 | 3.38 | 1.45 | 1.55 | 0.00 | - | 1 | 15 | 19.43% |
GLW230818P00034000 | 2023-05-22 12:01PM EDT | 2023-08-18 | 2.85 | 1.80 | 1.90 | 0.00 | - | 2 | 564 | 21.63% |
GLW231117P00034000 | 2023-06-09 11:12AM EDT | 2023-11-17 | 2.65 | 2.55 | 2.65 | -1.45 | -35.37% | 38 | 6 | 23.10% |
GLW240119P00034000 | 2023-05-08 2:42PM EDT | 2024-01-19 | 4.00 | 3.20 | 3.40 | 0.00 | - | - | 1 | 26.92% |