Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240503C00030000 | 2024-04-24 11:52AM EDT | 2024-05-03 | 14.94 | 15.35 | 17.15 | 0.00 | - | 34 | 35 | 218.75% |
GM240510C00030000 | 2024-04-03 10:43AM EDT | 2024-05-10 | 15.10 | 15.00 | 17.50 | 0.00 | - | 6 | 6 | 154.69% |
GM240517C00030000 | 2024-04-23 11:59AM EDT | 2024-05-17 | 15.80 | 14.85 | 16.75 | +0.50 | +3.27% | 1 | 124 | 157.52% |
GM240531C00030000 | 2024-04-19 11:08AM EDT | 2024-05-31 | 12.84 | 14.80 | 16.95 | 0.00 | - | 1 | 1 | 62.11% |
GM240621C00030000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 16.15 | 15.00 | 16.75 | +0.75 | +4.87% | 5 | 3,326 | 96.48% |
GM240719C00030000 | 2024-04-23 3:48PM EDT | 2024-07-19 | 15.68 | 15.05 | 17.15 | 0.00 | - | 2 | 571 | 56.84% |
GM240816C00030000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 13.55 | 16.15 | 18.15 | 0.00 | - | 10 | 103 | 76.90% |
GM240920C00030000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 15.50 | 14.80 | 17.35 | 0.00 | - | 30 | 4,651 | 70.61% |
GM241018C00030000 | 2024-04-11 9:40AM EDT | 2024-10-18 | 14.45 | 15.85 | 17.65 | 0.00 | - | 5 | 429 | 54.54% |
GM241115C00030000 | 2024-04-10 1:58PM EDT | 2024-11-15 | 15.20 | 16.20 | 17.25 | 0.00 | - | - | 2 | 50.22% |
GM241220C00030000 | 2024-04-26 10:38AM EDT | 2024-12-20 | 16.77 | 15.95 | 17.90 | +0.76 | +4.75% | 1 | 193 | 62.52% |
GM250117C00030000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 16.90 | 15.90 | 17.30 | +0.45 | +2.74% | 64 | 4,067 | 51.86% |
GM250321C00030000 | 2024-04-23 3:41PM EDT | 2025-03-21 | 16.93 | 17.10 | 17.60 | 0.00 | - | 10 | 34 | 49.98% |
GM250620C00030000 | 2024-04-25 2:09PM EDT | 2025-06-20 | 17.65 | 17.15 | 18.10 | 0.00 | - | 36 | 2,178 | 48.90% |
GM260116C00030000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 18.14 | 18.50 | 20.25 | 0.00 | - | 1 | 748 | 54.65% |
GM260618C00030000 | 2024-02-29 11:05AM EDT | 2026-06-18 | 14.95 | 18.10 | 19.95 | 0.00 | - | - | 1 | 47.25% |
GM261218C00030000 | 2024-04-23 2:40PM EDT | 2026-12-18 | 20.28 | 20.25 | 21.65 | 0.00 | - | 3 | 150 | 51.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240503P00030000 | 2024-04-03 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 179.30% |
GM240517P00030000 | 2024-04-25 3:42PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 166 | 88.28% |
GM240621P00030000 | 2024-04-25 3:08PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 48 | 32,049 | 50.00% |
GM240719P00030000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 93 | 151 | 41.02% |
GM240816P00030000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.07 | -0.10 | -52.63% | 1 | 1,520 | 38.67% |
GM240920P00030000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.10 | 0.00 | - | 3 | 24,587 | 35.74% |
GM241018P00030000 | 2024-04-24 10:01AM EDT | 2024-10-18 | 0.17 | 0.12 | 0.14 | 0.00 | - | 110 | 664 | 34.77% |
GM241115P00030000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 0.26 | 0.18 | 0.21 | 0.00 | - | 4 | 19 | 34.96% |
GM241220P00030000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 0.33 | 0.26 | 0.30 | 0.00 | - | 1 | 221 | 34.86% |
GM250117P00030000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 0.35 | 0.35 | 0.38 | -0.02 | -5.41% | 130 | 28,782 | 34.86% |
GM250321P00030000 | 2024-04-24 1:43PM EDT | 2025-03-21 | 0.59 | 0.50 | 0.53 | 0.00 | - | 100 | 482 | 34.08% |
GM250620P00030000 | 2024-04-26 12:10PM EDT | 2025-06-20 | 0.83 | 0.35 | 0.83 | -0.04 | -4.60% | 2 | 4,941 | 34.25% |
GM260116P00030000 | 2024-04-26 11:06AM EDT | 2026-01-16 | 1.38 | 1.34 | 1.82 | -0.05 | -3.50% | 20 | 4,783 | 36.62% |
GM260618P00030000 | 2024-04-25 3:08PM EDT | 2026-06-18 | 1.92 | 1.80 | 1.88 | 0.00 | - | 20 | 28 | 33.26% |
GM261218P00030000 | 2024-04-26 10:41AM EDT | 2026-12-18 | 2.38 | 2.27 | 2.52 | -0.23 | -8.81% | 1 | 54 | 33.80% |