Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GRPN240510C00011000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 1.27 | 1.20 | 1.35 | -0.04 | -3.05% | 29 | 45 | 224.61% |
GRPN240517C00011000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 1.40 | 1.30 | 1.40 | +0.40 | +40.00% | 5 | 1,014 | 154.30% |
GRPN240524C00011000 | 2024-04-29 2:35PM EDT | 2024-05-24 | 1.87 | 0.85 | 1.60 | 0.00 | - | 30 | 30 | 110.16% |
GRPN240531C00011000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 1.70 | 1.40 | 1.55 | 0.00 | - | 1 | 501 | 115.63% |
GRPN240607C00011000 | 2024-05-01 10:53AM EDT | 2024-06-07 | 1.60 | 1.45 | 1.65 | +1.60 | - | - | 2 | 108.40% |
GRPN240621C00011000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 2.10 | 0.85 | 1.90 | 0.00 | - | 1 | 159 | 79.59% |
GRPN240719C00011000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 2.05 | 1.45 | 2.50 | 0.00 | - | 4 | 523 | 93.46% |
GRPN240920C00011000 | 2024-04-22 12:41PM EDT | 2024-09-20 | 1.65 | 0.65 | 2.95 | 0.00 | - | 4 | 141 | 62.31% |
GRPN241018C00011000 | 2024-04-30 3:16PM EDT | 2024-10-18 | 2.85 | 0.80 | 3.70 | 0.00 | - | 1 | 1 | 72.27% |
GRPN241115C00011000 | 2024-04-17 3:39PM EDT | 2024-11-15 | 2.30 | 1.15 | 3.90 | 0.00 | - | - | 1 | 75.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GRPN240510P00011000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 1.04 | 1.05 | 1.25 | 0.00 | - | 6 | 141 | 242.97% |
GRPN240517P00011000 | 2024-05-01 10:38AM EDT | 2024-05-17 | 1.25 | 1.10 | 1.20 | 0.00 | - | 17 | 2,799 | 157.03% |
GRPN240524P00011000 | 2024-04-11 3:05PM EDT | 2024-05-24 | 1.45 | 1.15 | 1.30 | 0.00 | - | - | 2 | 132.23% |
GRPN240531P00011000 | 2024-05-03 9:49AM EDT | 2024-05-31 | 1.30 | 1.25 | 1.35 | +1.30 | - | 8 | 5 | 119.53% |
GRPN240621P00011000 | 2024-05-03 2:35PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.70 | -0.18 | -10.40% | 50 | 1,256 | 106.45% |
GRPN240719P00011000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 1.78 | 1.70 | 1.85 | -0.12 | -6.32% | 6 | 89 | 94.43% |
GRPN240920P00011000 | 2024-04-15 12:56PM EDT | 2024-09-20 | 2.82 | 2.30 | 2.45 | 0.00 | - | 3 | 4 | 92.38% |
GRPN241018P00011000 | 2024-04-29 2:47PM EDT | 2024-10-18 | 2.39 | 0.50 | 2.60 | 0.00 | - | 2 | 41 | 55.81% |
GRPN241115P00011000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 2.70 | 2.00 | 2.95 | +2.70 | - | - | 2 | 81.15% |