Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPCR241018C00030000 | 2024-06-03 9:30AM EDT | 30.00 | 9.80 | 9.30 | 13.90 | 0.00 | - | 1 | 1 | 77.54% |
GPCR241018C00035000 | 2024-06-03 11:27AM EDT | 35.00 | 22.50 | 7.50 | 10.40 | 0.00 | - | 1 | 1 | 81.49% |
GPCR241018C00040000 | 2024-06-06 1:47PM EDT | 40.00 | 18.86 | 4.80 | 7.50 | 0.00 | - | 1 | 16 | 75.17% |
GPCR241018C00045000 | 2024-06-27 12:18PM EDT | 45.00 | 4.35 | 3.20 | 4.90 | 0.00 | - | 10 | 16 | 70.87% |
GPCR241018C00050000 | 2024-06-24 10:29AM EDT | 50.00 | 5.30 | 1.20 | 4.60 | 0.00 | - | 30 | 44 | 72.05% |
GPCR241018C00055000 | 2024-06-25 10:15AM EDT | 55.00 | 3.00 | 1.55 | 4.20 | 0.00 | - | 1 | 252 | 83.76% |
GPCR241018C00060000 | 2024-06-24 12:52PM EDT | 60.00 | 2.52 | 0.40 | 2.00 | 0.00 | - | 1 | 2 | 68.68% |
GPCR241018C00065000 | 2024-06-10 2:33PM EDT | 65.00 | 5.00 | 0.25 | 4.00 | 0.00 | - | 2 | 22 | 92.09% |
GPCR241018C00070000 | 2024-06-27 3:50PM EDT | 70.00 | 0.75 | 0.00 | 2.85 | 0.00 | - | 7 | 97 | 87.99% |
GPCR241018C00090000 | 2024-06-07 3:04PM EDT | 90.00 | 2.47 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 112.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPCR241018P00020000 | 2024-05-23 9:30AM EDT | 20.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | - | 2 | 121.78% |
GPCR241018P00030000 | 2024-06-26 9:47AM EDT | 30.00 | 2.00 | 1.20 | 3.40 | 0.00 | - | 35 | 71 | 77.05% |
GPCR241018P00035000 | 2024-06-28 3:12PM EDT | 35.00 | 3.50 | 3.10 | 5.30 | -0.90 | -20.45% | 1 | 7 | 75.27% |
GPCR241018P00040000 | 2024-06-26 11:41AM EDT | 40.00 | 7.20 | 5.20 | 8.30 | 0.00 | - | 4 | 21 | 73.66% |
GPCR241018P00045000 | 2024-06-12 10:18AM EDT | 45.00 | 5.33 | 8.20 | 10.90 | 0.00 | - | - | 12 | 68.19% |
GPCR241018P00050000 | 2024-06-06 1:48PM EDT | 50.00 | 6.10 | 11.90 | 15.20 | 0.00 | - | - | 5 | 71.05% |