Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOEV240119C00000500 | 2023-02-08 3:45PM EST | 0.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOEV240119C00001000 | 2023-02-08 2:22PM EST | 1.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
GOEV240119C00001500 | 2023-02-08 3:59PM EST | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
GOEV240119C00002000 | 2023-02-08 3:31PM EST | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
GOEV240119C00002500 | 2023-02-08 3:55PM EST | 2.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 25.00% |
GOEV240119C00003000 | 2023-02-08 3:41PM EST | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 25.00% |
GOEV240119C00003500 | 2023-02-07 10:27AM EST | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOEV240119C00004000 | 2023-02-08 2:55PM EST | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 50.00% |
GOEV240119C00004500 | 2023-02-08 12:20PM EST | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
GOEV240119C00005000 | 2023-02-08 3:24PM EST | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
GOEV240119C00005500 | 2023-02-08 1:26PM EST | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
GOEV240119C00007500 | 2023-02-08 12:28PM EST | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
GOEV240119C00010000 | 2023-02-08 3:46PM EST | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
GOEV240119C00012500 | 2023-02-08 2:45PM EST | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 50.00% |
GOEV240119C00015000 | 2023-02-08 2:45PM EST | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
GOEV240119C00017500 | 2023-02-08 2:46PM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
GOEV240119C00020000 | 2023-02-08 1:30PM EST | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
GOEV240119C00022500 | 2023-01-30 9:55AM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOEV240119C00025000 | 2023-02-08 2:46PM EST | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOEV240119P00000500 | 2023-02-08 10:13AM EST | 0.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOEV240119P00001000 | 2023-02-08 2:40PM EST | 1.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
GOEV240119P00001500 | 2023-02-08 3:14PM EST | 1.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
GOEV240119P00002000 | 2023-02-03 3:48PM EST | 2.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
GOEV240119P00002500 | 2023-02-06 1:01PM EST | 2.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 0.00% |
GOEV240119P00003000 | 2022-12-07 3:56PM EST | 3.00 | 2.10 | 2.04 | 2.32 | 0.00 | - | 643 | 4,740 | 130.86% |
GOEV240119P00003500 | 2022-12-14 10:24AM EST | 3.50 | 2.54 | 2.27 | 2.83 | 0.00 | - | 1 | 29 | 103.52% |
GOEV240119P00004000 | 2022-12-02 3:22PM EST | 4.00 | 2.90 | 2.40 | 3.25 | 0.00 | - | 2 | 37 | 163.28% |
GOEV240119P00004500 | 2023-02-02 3:41PM EST | 4.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOEV240119P00005000 | 2023-01-20 11:12AM EST | 5.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOEV240119P00005500 | 2022-09-14 12:32PM EST | 5.50 | 3.20 | 4.15 | 4.70 | 0.00 | - | 4 | 4 | 166.02% |
GOEV240119P00007500 | 2022-12-19 9:35AM EST | 7.50 | 7.45 | 6.10 | 6.45 | 0.00 | - | 1 | 182 | 50.00% |
GOEV240119P00010000 | 2023-01-10 11:20AM EST | 10.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GOEV240119P00012500 | 2023-01-19 9:46AM EST | 12.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GOEV240119P00015000 | 2023-01-19 3:43PM EST | 15.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOEV240119P00017500 | 2022-08-19 11:56AM EST | 17.50 | 14.00 | 13.15 | 17.30 | 0.00 | - | 3 | 9 | 392.19% |
GOEV240119P00020000 | 2023-02-07 11:46AM EST | 20.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOEV240119P00022500 | 2023-01-18 12:30PM EST | 22.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOEV240119P00025000 | 2022-11-22 12:29PM EST | 25.00 | 23.90 | 23.45 | 24.40 | +0.80 | +3.46% | 1 | 0 | 277.34% |