Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240621C00470000 | 2024-06-14 1:46PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 38 | 1,546 | 21.44% |
GS240628C00470000 | 2024-06-14 3:12PM EDT | 2024-06-28 | 1.31 | 1.18 | 1.49 | +0.01 | +0.77% | 221 | 139 | 24.87% |
GS240705C00470000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 1.91 | 1.77 | 2.08 | +0.24 | +14.37% | 34 | 31 | 22.41% |
GS240712C00470000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 2.76 | 2.59 | 2.95 | -0.20 | -6.76% | 141 | 67 | 21.95% |
GS240719C00470000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 5.24 | 5.10 | 5.40 | -0.21 | -3.85% | 96 | 791 | 25.40% |
GS240726C00470000 | 2024-06-11 9:47AM EDT | 2024-07-26 | 5.70 | 5.80 | 6.40 | 0.00 | - | - | 1 | 25.13% |
GS240816C00470000 | 2024-06-14 2:07PM EDT | 2024-08-16 | 8.11 | 8.45 | 8.80 | +0.15 | +1.88% | 33 | 265 | 24.17% |
GS240920C00470000 | 2024-06-14 2:16PM EDT | 2024-09-20 | 11.07 | 11.70 | 12.30 | -0.88 | -7.36% | 3 | 386 | 23.47% |
GS241018C00470000 | 2024-06-14 11:02AM EDT | 2024-10-18 | 15.60 | 15.70 | 16.40 | 0.00 | - | 2 | 160 | 24.82% |
GS241115C00470000 | 2024-06-14 11:00AM EDT | 2024-11-15 | 19.00 | 19.30 | 19.80 | -0.90 | -4.52% | 3 | 183 | 25.48% |
GS241220C00470000 | 2024-06-12 9:32AM EDT | 2024-12-20 | 22.00 | 21.55 | 22.65 | -4.65 | -17.45% | 1 | 84 | 25.26% |
GS250117C00470000 | 2024-06-14 12:12PM EDT | 2025-01-17 | 25.35 | 24.95 | 25.50 | -7.10 | -21.88% | 3 | 370 | 25.68% |
GS250321C00470000 | 2024-06-11 3:58PM EDT | 2025-03-21 | 29.56 | 28.75 | 30.80 | 0.00 | - | 2 | 75 | 26.03% |
GS250620C00470000 | 2024-05-23 11:05AM EDT | 2025-06-20 | 46.30 | 36.10 | 37.95 | 0.00 | - | 2 | 222 | 26.60% |
GS251219C00470000 | 2024-06-06 12:29PM EDT | 2025-12-19 | 57.35 | 48.25 | 50.10 | 0.00 | - | 22 | 23 | 27.32% |
GS260116C00470000 | 2024-06-12 9:59AM EDT | 2026-01-16 | 56.39 | 49.65 | 51.75 | 0.00 | - | 3 | 43 | 27.39% |
GS261218C00470000 | 2024-06-03 10:58AM EDT | 2026-12-18 | 71.55 | 63.35 | 67.85 | 0.00 | - | 5 | 17 | 27.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240621P00470000 | 2024-06-13 9:39AM EDT | 2024-06-21 | 27.03 | 22.40 | 24.30 | +2.99 | +12.44% | 1 | 19 | 30.18% |
GS240628P00470000 | 2024-06-11 10:09AM EDT | 2024-06-28 | 25.23 | 23.30 | 25.00 | 0.00 | - | 4 | 34 | 24.72% |
GS240705P00470000 | 2024-06-04 11:38AM EDT | 2024-07-05 | 19.85 | 23.95 | 24.95 | 0.00 | - | 1 | 11 | 19.72% |
GS240712P00470000 | 2024-06-10 12:13PM EDT | 2024-07-12 | 19.55 | 24.15 | 26.65 | 0.00 | - | 10 | 10 | 22.43% |
GS240719P00470000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 26.86 | 26.30 | 27.65 | -0.50 | -1.83% | 1 | 164 | 22.44% |
GS240816P00470000 | 2024-06-12 10:42AM EDT | 2024-08-16 | 23.70 | 28.30 | 29.10 | 0.00 | - | 7 | 127 | 19.09% |
GS240920P00470000 | 2024-06-13 10:33AM EDT | 2024-09-20 | 34.30 | 29.95 | 32.35 | 0.00 | - | 5 | 193 | 19.35% |
GS241018P00470000 | 2024-06-14 11:02AM EDT | 2024-10-18 | 34.93 | 34.05 | 34.85 | +7.33 | +26.56% | 2 | 91 | 19.67% |
GS241115P00470000 | 2024-06-10 10:17AM EDT | 2024-11-15 | 32.05 | 34.60 | 37.00 | 0.00 | - | 13 | 66 | 19.77% |
GS241220P00470000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 38.80 | 38.25 | 39.50 | +7.60 | +24.36% | 5 | 62 | 19.89% |
GS250117P00470000 | 2024-06-05 12:43PM EDT | 2025-01-17 | 33.30 | 40.05 | 41.45 | 0.00 | - | 14 | 464 | 20.04% |
GS250321P00470000 | 2024-05-22 3:49PM EDT | 2025-03-21 | 39.45 | 42.65 | 45.40 | 0.00 | - | 4 | 10 | 20.24% |
GS250620P00470000 | 2024-06-07 12:02PM EDT | 2025-06-20 | 44.20 | 48.00 | 50.45 | 0.00 | - | 11 | 62 | 20.44% |
GS260116P00470000 | 2024-06-13 1:33PM EDT | 2026-01-16 | 58.48 | 56.35 | 58.20 | 0.00 | - | 1 | 1 | 19.81% |
GS261218P00470000 | 2024-05-20 12:38PM EDT | 2026-12-18 | 57.70 | 63.05 | 71.90 | 0.00 | - | 4 | 4 | 20.63% |