Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240524C00475000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 1.93 | 1.70 | 1.88 | +1.46 | +310.64% | 874 | 956 | 21.85% |
GS240531C00475000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 3.10 | 2.80 | 3.25 | +1.82 | +142.19% | 261 | 203 | 16.75% |
GS240607C00475000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 4.50 | 4.15 | 5.35 | +2.30 | +104.55% | 48 | 61 | 18.23% |
GS240614C00475000 | 2024-05-21 3:09PM EDT | 2024-06-14 | 5.95 | 5.80 | 7.90 | +0.93 | +18.53% | 109 | 42 | 20.74% |
GS240621C00475000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 7.53 | 7.20 | 7.55 | +2.86 | +61.24% | 220 | 372 | 17.60% |
GS240628C00475000 | 2024-05-21 2:28PM EDT | 2024-06-28 | 9.30 | 8.70 | 9.55 | +0.35 | +3.91% | 9 | 11 | 19.23% |
GS240719C00475000 | 2024-05-21 3:26PM EDT | 2024-07-19 | 14.04 | 13.75 | 14.25 | +3.34 | +31.21% | 597 | 283 | 21.69% |
GS241018C00475000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 26.50 | 26.10 | 26.80 | +3.80 | +16.74% | 6 | 80 | 24.04% |
GS250117C00475000 | 2024-05-21 11:00AM EDT | 2025-01-17 | 36.10 | 35.60 | 38.55 | -0.91 | -2.46% | 17 | 6 | 26.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240524P00475000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 6.00 | 5.70 | 6.10 | -4.80 | -44.44% | 37 | 84 | 19.37% |
GS240607P00475000 | 2024-05-20 11:14AM EDT | 2024-06-07 | 10.70 | 9.70 | 11.55 | 0.00 | - | 2 | 2 | 22.29% |
GS240614P00475000 | 2024-05-21 2:34PM EDT | 2024-06-14 | 11.74 | 11.55 | 12.80 | -0.36 | -2.98% | 3 | 4 | 21.40% |
GS240621P00475000 | 2024-05-21 3:28PM EDT | 2024-06-21 | 12.66 | 12.30 | 13.20 | -1.59 | -11.16% | 19 | 25 | 19.57% |
GS240628P00475000 | 2024-05-21 3:43PM EDT | 2024-06-28 | 13.70 | 12.40 | 15.55 | -2.46 | -15.22% | 40 | 1 | 21.58% |
GS241018P00475000 | 2024-05-21 2:38PM EDT | 2024-10-18 | 26.85 | 26.20 | 26.90 | -2.80 | -9.44% | 11 | 22 | 20.32% |