Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240503C00170000 | 2024-05-03 3:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 62 | 650 | 29.69% |
GE240510C00170000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.47 | 0.36 | 0.49 | +0.03 | +6.82% | 135 | 808 | 23.80% |
GE240517C00170000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.16 | 0.89 | 1.39 | +0.09 | +8.41% | 284 | 1,223 | 26.60% |
GE240524C00170000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 1.93 | 1.80 | 2.30 | +0.28 | +16.97% | 79 | 698 | 28.52% |
GE240531C00170000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 2.55 | 2.26 | 2.52 | +0.38 | +17.51% | 20 | 78 | 26.16% |
GE240607C00170000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 2.94 | 2.72 | 3.30 | +0.40 | +15.75% | 7 | 33 | 27.59% |
GE240621C00170000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 4.04 | 3.55 | 4.05 | +0.49 | +13.80% | 197 | 34,956 | 26.69% |
GE240719C00170000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 5.80 | 5.25 | 5.85 | +0.55 | +10.48% | 139 | 313 | 27.52% |
GE240816C00170000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 8.30 | 8.00 | 8.40 | +0.95 | +12.93% | 19 | 647 | 30.93% |
GE240920C00170000 | 2024-05-03 12:24PM EDT | 2024-09-20 | 10.27 | 9.90 | 10.20 | +0.77 | +8.11% | 22 | 807 | 31.27% |
GE241018C00170000 | 2024-05-03 10:10AM EDT | 2024-10-18 | 11.28 | 11.25 | 11.50 | +0.63 | +5.92% | 10 | 152 | 31.48% |
GE241115C00170000 | 2024-05-02 1:56PM EDT | 2024-11-15 | 12.52 | 13.30 | 13.65 | 0.00 | - | 20 | 98 | 33.63% |
GE241220C00170000 | 2024-05-01 3:42PM EDT | 2024-12-20 | 13.35 | 14.40 | 15.15 | 0.00 | - | 1 | 26 | 33.86% |
GE250117C00170000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 15.70 | 15.80 | 16.30 | 0.00 | - | 6 | 189 | 34.07% |
GE250620C00170000 | 2024-04-26 1:12PM EDT | 2025-06-20 | 21.50 | 21.00 | 22.80 | 0.00 | - | 2 | 502 | 36.34% |
GE260116C00170000 | 2024-05-01 12:36PM EDT | 2026-01-16 | 27.03 | 27.00 | 29.60 | 0.00 | - | 2 | 80 | 37.62% |
GE261218C00170000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 37.80 | 34.80 | 39.00 | 0.00 | - | 20 | 45 | 39.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240503P00170000 | 2024-05-02 12:34PM EDT | 2024-05-03 | 8.05 | 5.60 | 6.45 | 0.00 | - | 1 | 1 | 70.61% |
GE240510P00170000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 6.05 | 6.05 | 6.95 | -4.70 | -43.72% | 4 | 53 | 32.15% |
GE240517P00170000 | 2024-05-03 10:05AM EDT | 2024-05-17 | 7.05 | 6.60 | 7.85 | -2.20 | -23.78% | 1 | 10 | 31.65% |
GE240524P00170000 | 2024-05-03 12:35PM EDT | 2024-05-24 | 7.10 | 6.25 | 8.45 | +0.50 | +7.58% | 12 | 9 | 30.32% |
GE240531P00170000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 7.63 | 7.25 | 8.20 | -3.02 | -28.36% | 14 | 9 | 24.92% |
GE240621P00170000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 8.50 | 8.05 | 9.80 | +0.05 | +0.59% | 11 | 57 | 26.09% |
GE240719P00170000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 10.25 | 9.95 | 11.00 | -2.45 | -19.29% | 5 | 43 | 25.01% |
GE240816P00170000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 11.95 | 11.25 | 12.85 | -1.75 | -12.77% | 13 | 46 | 26.82% |
GE240920P00170000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 12.90 | 12.00 | 13.50 | -1.26 | -8.90% | 7 | 231 | 24.87% |
GE241018P00170000 | 2024-05-03 12:27PM EDT | 2024-10-18 | 13.85 | 13.75 | 14.35 | +0.40 | +2.97% | 6 | 8 | 24.65% |
GE241115P00170000 | 2024-05-03 12:05PM EDT | 2024-11-15 | 15.10 | 15.05 | 15.55 | -2.05 | -11.95% | 1 | 44 | 25.34% |
GE241220P00170000 | 2024-04-25 11:23AM EDT | 2024-12-20 | 15.90 | 15.75 | 16.50 | -2.90 | -15.43% | 6 | 502 | 25.18% |
GE250117P00170000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 16.50 | 16.50 | 17.25 | -2.60 | -13.61% | 6 | 52 | 25.15% |
GE250620P00170000 | 2024-04-23 1:55PM EDT | 2025-06-20 | 21.80 | 19.75 | 20.40 | 0.00 | - | 40 | 19 | 24.45% |
GE260116P00170000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 23.18 | 21.90 | 25.15 | 0.00 | - | 2 | 2 | 25.48% |
GE261218P00170000 | 2024-04-29 12:41PM EDT | 2026-12-18 | 26.50 | 24.50 | 29.00 | 0.00 | - | 2 | 3 | 24.19% |