Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GD240503C00300000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 40 | 83 | 22.17% |
GD240510C00300000 | 2024-04-26 3:16PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.50 | -0.10 | -33.33% | 2 | 37 | 20.48% |
GD240517C00300000 | 2024-04-26 1:06PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 4 | 1,466 | 16.29% |
GD240524C00300000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 0.80 | 0.55 | 0.90 | 0.00 | - | 6 | 25 | 17.10% |
GD240621C00300000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 2.00 | 1.85 | 2.10 | -0.40 | -16.67% | 81 | 1,024 | 16.29% |
GD240816C00300000 | 2024-04-26 3:37PM EDT | 2024-08-16 | 5.40 | 5.10 | 5.50 | -0.35 | -6.09% | 83 | 3,439 | 18.09% |
GD241115C00300000 | 2024-04-26 11:01AM EDT | 2024-11-15 | 10.20 | 10.50 | 11.00 | -0.40 | -3.77% | 2 | 559 | 20.39% |
GD250117C00300000 | 2024-04-26 2:11PM EDT | 2025-01-17 | 14.20 | 13.90 | 14.30 | +3.10 | +27.93% | 5 | 481 | 21.32% |
GD250620C00300000 | 2024-04-12 11:25AM EDT | 2025-06-20 | 26.41 | 19.10 | 21.70 | 0.00 | - | 1 | 87 | 23.11% |
GD260116C00300000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 29.70 | 27.30 | 29.10 | +0.70 | +2.41% | 9 | 1,928 | 23.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GD240503P00300000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 19.20 | 13.00 | 17.70 | 0.00 | - | 100 | 0 | 46.17% |
GD240517P00300000 | 2024-04-17 10:02AM EDT | 2024-05-17 | 17.06 | 14.10 | 17.40 | 0.00 | - | 8 | 12 | 25.11% |
GD240621P00300000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 17.40 | 15.30 | 18.00 | 0.00 | - | 2 | 91 | 17.25% |
GD240816P00300000 | 2024-04-24 11:37AM EDT | 2024-08-16 | 25.30 | 17.50 | 20.00 | 0.00 | - | 2 | 43 | 16.13% |
GD241115P00300000 | 2024-04-23 1:12PM EDT | 2024-11-15 | 16.30 | 20.50 | 23.00 | 0.00 | - | 8 | 52 | 15.94% |
GD250117P00300000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 18.30 | 21.50 | 23.80 | 0.00 | - | 12 | 44 | 14.81% |
GD250620P00300000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 26.40 | 24.80 | 26.10 | 0.00 | - | 2 | 14 | 13.78% |
GD260116P00300000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 28.50 | 27.30 | 29.80 | 0.00 | - | 28 | 15 | 13.82% |