Global Ship Lease, Inc. (GSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
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 | 24.70 | 28.60 | 0.00 | - | 1 | 1 | 213.67% |
| 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 | 2024-06-27 11:56AM EDT | 12.50 | 15.80 | 15.50 | 19.00 | 0.00 | - | 10 | 115 | 99.95% |
| GSL250117C00015000 | 2024-06-04 1:15PM EDT | 15.00 | 14.10 | 13.00 | 16.50 | 0.00 | - | 5 | 736 | 81.64% |
| GSL250117C00017500 | 2024-06-26 10:12AM EDT | 17.50 | 12.77 | 10.70 | 13.90 | 0.00 | - | 40 | 7,053 | 67.58% |
| GSL250117C00020000 | 2024-06-26 10:12AM EDT | 20.00 | 10.37 | 8.80 | 9.50 | 0.00 | - | 40 | 4,015 | 47.07% |
| GSL250117C00022500 | 2024-06-28 10:05AM EDT | 22.50 | 6.80 | 6.50 | 7.00 | -0.10 | -1.45% | 10 | 4,494 | 35.79% |
| GSL250117C00025000 | 2024-06-28 9:44AM EDT | 25.00 | 4.85 | 3.20 | 5.40 | -0.15 | -3.00% | 100 | 4,652 | 38.77% |
| GSL250117C00030000 | 2024-06-27 3:24PM EDT | 30.00 | 1.90 | 1.75 | 2.20 | 0.00 | - | 253 | 1,964 | 31.23% |
| GSL250117C00035000 | 2024-06-28 9:55AM EDT | 35.00 | 0.70 | 0.45 | 0.90 | +0.06 | +9.38% | 981 | 2,261 | 32.01% |
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 | 228.61% |
| GSL250117P00010000 | 2024-04-24 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 454 | 96.97% |
| GSL250117P00012500 | 2024-05-17 9:30AM EDT | 12.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 748 | 59.96% |
| GSL250117P00015000 | 2024-06-11 10:37AM EDT | 15.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 30 | 2,521 | 68.60% |
| GSL250117P00017500 | 2024-06-11 3:04PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 12.50% |
| GSL250117P00020000 | 2024-05-31 12:28PM EDT | 20.00 | 0.28 | 0.20 | 0.50 | 0.00 | - | 1 | 336 | 43.41% |
| GSL250117P00022500 | 2024-06-27 2:05PM EDT | 22.50 | 0.55 | 0.45 | 2.10 | 0.00 | - | 30 | 57 | 60.84% |
| GSL250117P00025000 | 2024-06-11 11:02AM EDT | 25.00 | 1.20 | 0.85 | 1.45 | 0.00 | - | 1 | 12 | 37.43% |
| GSL250117P00030000 | 2024-06-14 10:41AM EDT | 30.00 | 3.40 | 2.95 | 3.70 | 0.00 | - | 5 | 13 | 35.38% |
| GSL250117P00035000 | 2023-09-13 1:26PM EDT | 35.00 | 16.94 | 15.10 | 17.80 | 0.00 | - | 7 | 8 | 145.39% |
© 2024 Yahoo. All rights reserved.