Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW240405C00033000 | 2024-03-28 3:26PM EDT | 2024-04-05 | 0.24 | 0.20 | 0.25 | -0.05 | -17.24% | 109 | 169 | 13.87% |
GLW240412C00033000 | 2024-03-28 2:25PM EDT | 2024-04-12 | 0.37 | 0.35 | 0.50 | +0.16 | +76.19% | 25 | 45 | 19.48% |
GLW240419C00033000 | 2024-03-28 1:25PM EDT | 2024-04-19 | 0.55 | 0.45 | 0.60 | 0.00 | - | 94 | 1,943 | 19.19% |
GLW240426C00033000 | 2024-03-26 10:57AM EDT | 2024-04-26 | 0.45 | 0.00 | 2.85 | 0.00 | - | 1 | 74 | 77.54% |
GLW240503C00033000 | 2024-03-27 12:09PM EDT | 2024-05-03 | 0.87 | 0.95 | 1.10 | 0.00 | - | 4 | 9 | 27.10% |
GLW240517C00033000 | 2024-03-28 3:20PM EDT | 2024-05-17 | 1.15 | 1.10 | 1.20 | -0.05 | -4.17% | 8 | 9,060 | 25.05% |
GLW240621C00033000 | 2024-03-28 3:03PM EDT | 2024-06-21 | 1.37 | 1.30 | 1.45 | +0.12 | +9.60% | 28 | 2,649 | 23.15% |
GLW240816C00033000 | 2024-03-27 3:00PM EDT | 2024-08-16 | 1.85 | 1.90 | 2.00 | 0.00 | - | 14 | 636 | 24.71% |
GLW241115C00033000 | 2024-03-22 2:04PM EDT | 2024-11-15 | 2.45 | 2.50 | 2.65 | 0.00 | - | 1 | 120 | 25.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW240405P00033000 | 2024-03-28 2:21PM EDT | 2024-04-05 | 0.28 | 0.20 | 0.30 | -0.35 | -55.56% | 41 | 44 | 14.36% |
GLW240412P00033000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 32 | 16.11% |
GLW240419P00033000 | 2024-03-28 9:39AM EDT | 2024-04-19 | 0.40 | 0.45 | 0.55 | -0.35 | -46.67% | 1 | 423 | 16.41% |
GLW240426P00033000 | 2024-03-28 11:07AM EDT | 2024-04-26 | 0.78 | 0.10 | 2.60 | -0.07 | -8.24% | 1 | 10 | 69.68% |
GLW240503P00033000 | 2024-03-22 1:08PM EDT | 2024-05-03 | 1.10 | 0.80 | 0.95 | 0.00 | - | 5 | 5 | 22.51% |
GLW240517P00033000 | 2024-03-28 12:42PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.00 | -0.10 | -9.09% | 2 | 677 | 20.12% |
GLW240621P00033000 | 2024-03-28 3:08PM EDT | 2024-06-21 | 1.25 | 1.20 | 1.30 | -0.15 | -10.71% | 32 | 1,623 | 20.17% |
GLW240816P00033000 | 2024-03-28 1:30PM EDT | 2024-08-16 | 1.65 | 1.55 | 1.70 | -0.10 | -5.71% | 16 | 377 | 20.56% |
GLW241115P00033000 | 2024-03-20 3:50PM EDT | 2024-11-15 | 2.35 | 2.15 | 3.90 | 0.00 | - | - | 1 | 37.13% |