Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPS240607C00018000 | 2024-05-31 3:00PM EDT | 2024-06-07 | 11.11 | 10.15 | 13.05 | +6.39 | +135.38% | 13 | 16 | 308.20% |
GPS240614C00018000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 11.13 | 8.80 | 13.10 | +6.73 | +152.95% | 4 | 4 | 346.48% |
GPS240621C00018000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 10.89 | 9.10 | 13.10 | +7.24 | +198.36% | 1 | 532 | 121.09% |
GPS240628C00018000 | 2024-05-23 3:26PM EDT | 2024-06-28 | 8.91 | 9.25 | 13.15 | +5.42 | +155.30% | 1 | 1 | 117.97% |
GPS240719C00018000 | 2024-05-31 12:25PM EDT | 2024-07-19 | 10.74 | 8.90 | 13.15 | +6.49 | +152.71% | 3 | 173 | 68.75% |
GPS240816C00018000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 11.00 | 9.75 | 13.20 | +7.00 | +175.00% | 2 | 937 | 87.01% |
GPS240920C00018000 | 2024-05-31 12:22PM EDT | 2024-09-20 | 11.10 | 10.90 | 12.25 | +6.45 | +138.71% | 1 | 299 | 76.07% |
GPS241220C00018000 | 2024-05-30 9:55AM EDT | 2024-12-20 | 6.35 | 11.75 | 12.45 | 0.00 | - | 46 | 111 | 69.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPS240607P00018000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 33 | 484 | 156.25% |
GPS240614P00018000 | 2024-05-31 2:14PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.37 | -0.21 | -84.00% | 2 | 21 | 157.42% |
GPS240621P00018000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.23 | -0.26 | -86.67% | 250 | 2,697 | 119.14% |
GPS240628P00018000 | 2024-05-30 10:02AM EDT | 2024-06-28 | 0.34 | 0.00 | 2.13 | 0.00 | - | 10 | 14 | 183.20% |
GPS240719P00018000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.20 | -0.41 | -93.18% | 38 | 1,108 | 74.22% |
GPS240816P00018000 | 2024-05-30 3:49PM EDT | 2024-08-16 | 0.31 | 0.04 | 0.37 | -0.34 | -52.31% | 1 | 140 | 68.65% |
GPS240920P00018000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 0.32 | 0.22 | 0.30 | -0.75 | -70.09% | 9 | 143 | 60.16% |
GPS241220P00018000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 0.67 | 0.42 | 0.74 | -1.26 | -65.28% | 1 | 351 | 55.52% |