Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240405C00038000 | 2024-03-26 2:07PM EDT | 2024-04-05 | 6.47 | 6.50 | 7.90 | 0.00 | - | 1 | 53 | 115.33% |
GM240412C00038000 | 2024-03-28 2:34PM EDT | 2024-04-12 | 7.38 | 6.45 | 7.55 | +4.53 | +158.95% | 2 | 17 | 62.89% |
GM240419C00038000 | 2024-03-28 1:37PM EDT | 2024-04-19 | 7.50 | 7.40 | 8.00 | +0.70 | +10.29% | 7 | 3,457 | 60.35% |
GM240426C00038000 | 2024-03-21 10:33AM EDT | 2024-04-26 | 7.75 | 6.05 | 9.15 | +2.25 | +40.91% | 3 | 50 | 97.95% |
GM240517C00038000 | 2024-03-27 3:43PM EDT | 2024-05-17 | 7.15 | 6.80 | 7.90 | 0.00 | - | 9 | 596 | 46.09% |
GM240621C00038000 | 2024-03-28 2:47PM EDT | 2024-06-21 | 8.00 | 6.20 | 8.15 | +0.48 | +6.38% | 1 | 4,738 | 40.38% |
GM240719C00038000 | 2024-03-28 11:17AM EDT | 2024-07-19 | 8.25 | 8.25 | 8.45 | +0.75 | +10.00% | 4 | 56 | 39.72% |
GM240816C00038000 | 2024-03-28 2:47PM EDT | 2024-08-16 | 8.65 | 7.80 | 8.80 | +0.95 | +12.34% | 44 | 282 | 40.11% |
GM240920C00038000 | 2024-03-25 9:47AM EDT | 2024-09-20 | 7.75 | 8.90 | 9.10 | 0.00 | - | 74 | 122 | 39.21% |
GM250117C00038000 | 2024-03-28 11:38AM EDT | 2025-01-17 | 10.21 | 10.15 | 10.30 | +0.56 | +5.80% | 656 | 7,436 | 39.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240405P00038000 | 2024-03-28 11:10AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 186 | 53.91% |
GM240412P00038000 | 2024-03-22 10:24AM EDT | 2024-04-12 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 120 | 43.36% |
GM240419P00038000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 5,496 | 37.50% |
GM240426P00038000 | 2024-03-28 12:32PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 20 | 109 | 38.67% |
GM240503P00038000 | 2024-03-28 10:53AM EDT | 2024-05-03 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 10 | 3 | 36.13% |
GM240517P00038000 | 2024-03-28 2:58PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 13 | 13,835 | 33.11% |
GM240621P00038000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 0.35 | 0.29 | 0.32 | -0.06 | -14.63% | 2 | 2,489 | 29.93% |
GM240719P00038000 | 2024-03-28 12:25PM EDT | 2024-07-19 | 0.47 | 0.42 | 0.45 | -0.08 | -14.55% | 1 | 281 | 28.76% |
GM240816P00038000 | 2024-03-22 3:57PM EDT | 2024-08-16 | 1.01 | 0.64 | 0.72 | 0.00 | - | 2 | 2,450 | 30.18% |
GM240920P00038000 | 2024-03-28 11:31AM EDT | 2024-09-20 | 0.87 | 0.84 | 0.88 | -0.16 | -15.53% | 106 | 5,022 | 29.13% |
GM250117P00038000 | 2024-03-28 1:02PM EDT | 2025-01-17 | 1.65 | 1.62 | 1.68 | -0.20 | -10.81% | 113 | 6,153 | 29.71% |