Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240510C00455000 | 2024-05-09 9:58AM EDT | 2024-05-10 | 0.72 | 0.59 | 0.72 | +0.29 | +70.73% | 53 | 478 | 17.04% |
GS240517C00455000 | 2024-05-09 9:55AM EDT | 2024-05-17 | 3.10 | 3.10 | 3.30 | +0.63 | +25.51% | 32 | 600 | 18.38% |
GS240524C00455000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 4.00 | 4.90 | 5.15 | 0.00 | - | 34 | 189 | 18.88% |
GS240531C00455000 | 2024-05-09 9:55AM EDT | 2024-05-31 | 5.90 | 5.80 | 6.05 | +1.01 | +20.65% | 47 | 305 | 17.79% |
GS240607C00455000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 6.00 | 6.70 | 7.10 | 0.00 | - | 17 | 38 | 17.65% |
GS240621C00455000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 8.47 | 9.20 | 9.45 | +0.32 | +3.93% | 3 | 337 | 18.37% |
GS240719C00455000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 13.94 | 15.10 | 15.30 | 0.00 | - | 18 | 66 | 21.71% |
GS240920C00455000 | 2024-05-08 10:01AM EDT | 2024-09-20 | 19.40 | 22.35 | 22.65 | 0.00 | - | 12 | 204 | 22.58% |
GS241018C00455000 | 2024-05-06 11:46AM EDT | 2024-10-18 | 23.50 | 26.55 | 26.90 | 0.00 | - | 1 | 86 | 24.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240517P00455000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 11.73 | 7.15 | 7.55 | 0.00 | - | 3 | 9 | 17.76% |
GS240524P00455000 | 2024-05-06 2:55PM EDT | 2024-05-24 | 14.45 | 8.60 | 8.95 | 0.00 | - | 4 | 6 | 17.21% |
GS240621P00455000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 16.50 | 14.05 | 14.35 | 0.00 | - | 3 | 21 | 19.16% |
GS240920P00455000 | 2024-05-08 9:46AM EDT | 2024-09-20 | 27.05 | 23.75 | 24.10 | 0.00 | - | 1 | 8 | 19.88% |
GS241018P00455000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 37.20 | 26.45 | 26.85 | 0.00 | - | - | 1 | 20.39% |
GS261218P00455000 | 2024-04-02 1:44PM EDT | 2026-12-18 | 78.13 | 63.00 | 71.90 | 0.00 | - | - | 7 | 24.03% |