Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240405C00042000 | 2024-03-28 3:15PM EDT | 2024-04-05 | 1.09 | 0.95 | 1.65 | -0.12 | -9.92% | 17 | 74 | 46.44% |
GSK240412C00042000 | 2024-03-28 11:30AM EDT | 2024-04-12 | 1.45 | 1.10 | 1.35 | +0.05 | +3.57% | 132 | 132 | 24.61% |
GSK240419C00042000 | 2024-03-28 10:29AM EDT | 2024-04-19 | 1.55 | 1.25 | 1.45 | +0.02 | +1.31% | 10 | 927 | 22.90% |
GSK240426C00042000 | 2024-03-26 12:09PM EDT | 2024-04-26 | 1.55 | 0.25 | 1.65 | 0.00 | - | 3 | 3 | 24.37% |
GSK240503C00042000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 1.81 | 1.15 | 1.90 | 0.00 | - | 2 | 2 | 26.76% |
GSK240517C00042000 | 2024-03-28 1:47PM EDT | 2024-05-17 | 2.05 | 1.85 | 2.00 | -0.05 | -2.38% | 87 | 1,181 | 24.37% |
GSK240816C00042000 | 2024-03-27 10:21AM EDT | 2024-08-16 | 2.55 | 2.15 | 2.85 | 0.00 | - | 12 | 992 | 22.73% |
GSK241115C00042000 | 2024-03-26 9:45AM EDT | 2024-11-15 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 2 | 22.58% |
GSK250117C00042000 | 2024-03-28 1:37PM EDT | 2025-01-17 | 3.90 | 3.60 | 3.80 | +0.22 | +5.98% | 16 | 2,035 | 22.02% |
GSK260116C00042000 | 2024-03-25 11:55AM EDT | 2026-01-16 | 5.20 | 5.00 | 5.50 | 0.00 | - | 1 | 956 | 22.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240405P00042000 | 2024-03-28 11:31AM EDT | 2024-04-05 | 0.09 | 0.05 | 0.25 | -0.07 | -43.75% | 1 | 121 | 23.34% |
GSK240412P00042000 | 2024-03-27 11:40AM EDT | 2024-04-12 | 0.35 | 0.20 | 0.30 | 0.00 | - | 54 | 93 | 18.75% |
GSK240419P00042000 | 2024-03-28 9:38AM EDT | 2024-04-19 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 7 | 1,086 | 18.21% |
GSK240426P00042000 | 2024-03-28 10:51AM EDT | 2024-04-26 | 0.40 | 0.40 | 0.80 | -0.30 | -42.86% | 1 | 24 | 24.83% |
GSK240503P00042000 | 2024-03-28 2:53PM EDT | 2024-05-03 | 0.58 | 0.40 | 0.75 | -0.13 | -18.31% | 61 | 1 | 21.29% |
GSK240517P00042000 | 2024-03-28 2:25PM EDT | 2024-05-17 | 0.85 | 0.85 | 0.95 | -0.05 | -5.56% | 2 | 629 | 21.39% |
GSK240816P00042000 | 2024-03-21 3:33PM EDT | 2024-08-16 | 1.75 | 1.45 | 1.60 | 0.00 | - | 3 | 707 | 19.07% |
GSK250117P00042000 | 2024-03-25 12:45PM EDT | 2025-01-17 | 2.30 | 2.15 | 2.30 | 0.00 | - | 75 | 792 | 17.86% |
GSK260116P00042000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 3.50 | 3.20 | 3.70 | 0.00 | - | 1 | 129 | 18.18% |