Global Ship Lease, Inc. (GSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSL250117C00002500 | 2024-05-28 9:45AM EDT | 2.50 | 26.30 | 24.40 | 27.90 | 0.00 | - | 1 | 1 | 249.02% |
| GSL250117C00007500 | 2022-11-07 10:44AM EDT | 7.50 | 10.50 | 8.10 | 10.60 | 0.00 | - | 4 | 0 | 0.00% |
| GSL250117C00010000 | 2024-02-20 1:34PM EDT | 10.00 | 10.20 | 7.50 | 12.30 | 0.00 | - | 50 | 25 | 0.00% |
| GSL250117C00012500 | 2024-05-24 3:46PM EDT | 12.50 | 14.30 | 14.90 | 18.00 | 0.00 | - | 10 | 116 | 94.73% |
| GSL250117C00015000 | 2024-06-04 1:15PM EDT | 15.00 | 14.10 | 12.40 | 15.50 | 0.00 | - | 5 | 736 | 76.95% |
| GSL250117C00017500 | 2024-06-13 2:46PM EDT | 17.50 | 11.17 | 9.40 | 13.20 | 0.00 | - | 5 | 7,279 | 58.15% |
| GSL250117C00020000 | 2024-06-12 2:07PM EDT | 20.00 | 9.46 | 8.20 | 8.90 | 0.00 | - | 8 | 4,244 | 47.75% |
| GSL250117C00022500 | 2024-06-14 10:41AM EDT | 22.50 | 6.29 | 5.90 | 6.80 | -0.12 | -1.87% | 10 | 4,506 | 42.77% |
| GSL250117C00025000 | 2024-06-13 10:44AM EDT | 25.00 | 4.41 | 4.00 | 6.00 | 0.00 | - | 6 | 4,708 | 53.13% |
| GSL250117C00030000 | 2024-06-14 12:51PM EDT | 30.00 | 1.70 | 1.40 | 1.80 | -0.10 | -5.56% | 28 | 1,945 | 29.86% |
| GSL250117C00035000 | 2024-06-14 3:34PM EDT | 35.00 | 0.50 | 0.40 | 0.70 | -0.05 | -9.09% | 28 | 2,114 | 30.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSL250117P00002500 | 2023-07-17 12:57PM EDT | 2.50 | 0.03 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 0.00% |
| GSL250117P00007500 | 2024-01-11 10:47AM EDT | 7.50 | 0.10 | 0.00 | 5.00 | 0.00 | - | 80 | 89 | 220.46% |
| GSL250117P00010000 | 2024-04-24 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 454 | 92.58% |
| GSL250117P00012500 | 2024-05-17 9:30AM EDT | 12.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 748 | 56.64% |
| GSL250117P00015000 | 2024-06-11 10:37AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 2,521 | 60.06% |
| GSL250117P00017500 | 2024-06-11 3:04PM EDT | 17.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 168 | 51.71% |
| GSL250117P00020000 | 2024-05-31 12:28PM EDT | 20.00 | 0.28 | 0.30 | 0.45 | 0.00 | - | 1 | 336 | 38.82% |
| GSL250117P00022500 | 2024-06-14 11:14AM EDT | 22.50 | 0.65 | 0.45 | 0.80 | -0.07 | -9.72% | 10 | 21 | 35.40% |
| GSL250117P00025000 | 2024-06-11 11:02AM EDT | 25.00 | 1.20 | 1.05 | 1.40 | 0.00 | - | 1 | 12 | 32.76% |
| GSL250117P00030000 | 2024-06-14 10:41AM EDT | 30.00 | 3.40 | 3.40 | 3.80 | +0.45 | +15.25% | 5 | 10 | 30.69% |
| GSL250117P00035000 | 2023-09-13 1:26PM EDT | 35.00 | 16.94 | 15.10 | 17.80 | 0.00 | - | 7 | 8 | 137.82% |
© 2024 Yahoo. All rights reserved.