Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPN240419C00115000 | 2024-03-07 3:32PM EDT | 115.00 | 15.70 | 17.50 | 20.00 | 0.00 | - | - | 2 | 58.30% |
GPN240419C00120000 | 2024-03-26 11:11AM EDT | 120.00 | 17.00 | 13.60 | 15.60 | 0.00 | - | 4 | 20 | 53.66% |
GPN240419C00125000 | 2024-03-27 12:10PM EDT | 125.00 | 5.68 | 9.40 | 9.80 | 0.00 | - | 1 | 21 | 32.32% |
GPN240419C00130000 | 2024-03-28 12:20PM EDT | 130.00 | 5.22 | 4.50 | 5.70 | +1.02 | +24.29% | 13 | 197 | 27.70% |
GPN240419C00135000 | 2024-03-28 3:52PM EDT | 135.00 | 2.55 | 2.45 | 2.60 | +0.85 | +50.00% | 44 | 398 | 24.51% |
GPN240419C00140000 | 2024-03-28 3:45PM EDT | 140.00 | 0.95 | 0.85 | 1.00 | +0.45 | +90.00% | 19 | 568 | 24.07% |
GPN240419C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 0.25 | 0.25 | 0.70 | -0.04 | -13.79% | 1 | 234 | 30.05% |
GPN240419C00150000 | 2024-03-27 10:32AM EDT | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 74 | 26.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPN240419P00085000 | 2024-02-29 1:14PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.01% |
GPN240419P00100000 | 2024-03-26 11:18AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 50.98% |
GPN240419P00105000 | 2024-03-18 11:20AM EDT | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 50.88% |
GPN240419P00110000 | 2024-03-21 9:49AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 49.81% |
GPN240419P00115000 | 2024-03-26 2:21PM EDT | 115.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 518 | 41.75% |
GPN240419P00120000 | 2024-03-27 11:23AM EDT | 120.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 12 | 250 | 31.20% |
GPN240419P00125000 | 2024-03-27 3:17PM EDT | 125.00 | 1.10 | 0.40 | 0.60 | 0.00 | - | 35 | 502 | 25.66% |
GPN240419P00130000 | 2024-03-28 3:02PM EDT | 130.00 | 1.45 | 1.30 | 1.55 | -0.85 | -36.96% | 28 | 410 | 23.51% |
GPN240419P00135000 | 2024-03-28 2:54PM EDT | 135.00 | 3.40 | 3.30 | 3.60 | +0.20 | +6.25% | 3 | 168 | 21.90% |
GPN240419P00140000 | 2024-03-26 12:36PM EDT | 140.00 | 5.70 | 6.70 | 7.20 | 0.00 | - | 20 | 25 | 22.63% |
GPN240419P00160000 | 2024-03-01 4:16PM EDT | 160.00 | 29.90 | 25.30 | 28.80 | 0.00 | - | 1 | 0 | 52.76% |