Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240328C00043000 | 2024-03-28 9:56AM EDT | 2024-03-28 | 0.15 | 0.15 | 0.20 | -0.02 | -11.11% | 196 | 3,872 | 14.26% |
GSK240405C00043000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.48 | 0.40 | 0.55 | -0.02 | -3.85% | 20 | 3,932 | 17.97% |
GSK240412C00043000 | 2024-03-26 12:43PM EDT | 2024-04-12 | 0.75 | 0.65 | 0.75 | 0.00 | - | 3 | 94 | 19.04% |
GSK240419C00043000 | 2024-03-28 9:58AM EDT | 2024-04-19 | 0.88 | 0.85 | 0.90 | +0.03 | +3.66% | 90 | 4,832 | 19.39% |
GSK240426C00043000 | 2024-03-27 3:19PM EDT | 2024-04-26 | 1.00 | 0.90 | 1.15 | 0.00 | - | 5 | 26 | 22.07% |
GSK240503C00043000 | 2024-03-25 3:27PM EDT | 2024-05-03 | 1.28 | 1.10 | 1.40 | 0.00 | - | - | 5 | 24.44% |
GSK240517C00043000 | 2024-03-27 3:50PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.50 | +0.06 | +4.51% | 1 | 889 | 22.36% |
GSK240816C00043000 | 2024-03-26 3:11PM EDT | 2024-08-16 | 2.18 | 2.20 | 2.35 | 0.00 | - | 12 | 752 | 21.35% |
GSK241115C00043000 | 2024-03-26 12:19PM EDT | 2024-11-15 | 2.85 | 2.90 | 3.70 | 0.00 | - | 1 | 22 | 26.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240328P00043000 | 2024-03-27 2:11PM EDT | 2024-03-28 | 0.23 | 0.00 | 0.15 | 0.00 | - | 19 | 52 | 23.05% |
GSK240405P00043000 | 2024-03-27 3:54PM EDT | 2024-04-05 | 0.45 | 0.30 | 0.40 | 0.00 | - | 13 | 211 | 17.04% |
GSK240412P00043000 | 2024-03-27 11:40AM EDT | 2024-04-12 | 0.69 | 0.45 | 0.60 | 0.00 | - | 51 | 51 | 18.36% |
GSK240419P00043000 | 2024-03-26 3:11PM EDT | 2024-04-19 | 0.90 | 0.60 | 0.70 | 0.00 | - | 58 | 626 | 17.63% |
GSK240426P00043000 | 2024-03-27 12:45PM EDT | 2024-04-26 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
GSK240517P00043000 | 2024-03-27 3:32PM EDT | 2024-05-17 | 1.29 | 1.20 | 1.30 | 0.00 | - | 254 | 548 | 21.22% |
GSK240816P00043000 | 2024-03-26 3:08PM EDT | 2024-08-16 | 2.05 | 1.80 | 1.90 | 0.00 | - | 1 | 600 | 18.34% |
GSK241115P00043000 | 2024-03-27 3:12PM EDT | 2024-11-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.20% |