Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPN240419C00115000 | 2024-03-07 3:32PM EDT | 115.00 | 15.70 | 17.40 | 19.30 | 0.00 | - | - | 2 | 46.00% |
GPN240419C00120000 | 2024-03-26 11:11AM EDT | 120.00 | 17.00 | 13.60 | 14.20 | 0.00 | - | 4 | 20 | 34.28% |
GPN240419C00125000 | 2024-03-27 12:10PM EDT | 125.00 | 5.68 | 9.30 | 9.60 | 0.00 | - | 1 | 21 | 29.42% |
GPN240419C00130000 | 2024-03-28 12:20PM EDT | 130.00 | 5.22 | 5.30 | 5.60 | +1.02 | +24.29% | 13 | 197 | 26.32% |
GPN240419C00135000 | 2024-03-28 3:29PM EDT | 135.00 | 2.35 | 2.40 | 2.55 | +0.65 | +38.24% | 39 | 398 | 23.63% |
GPN240419C00140000 | 2024-03-28 2:44PM EDT | 140.00 | 0.85 | 0.75 | 0.85 | +0.35 | +70.00% | 15 | 568 | 22.05% |
GPN240419C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 1 | 234 | 23.24% |
GPN240419C00150000 | 2024-03-27 10:32AM EDT | 150.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 26 | 74 | 26.27% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPN240419P00085000 | 2024-02-29 1:14PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 81.25% |
GPN240419P00100000 | 2024-03-26 11:18AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 54.79% |
GPN240419P00105000 | 2024-03-18 11:20AM EDT | 105.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 56.30% |
GPN240419P00110000 | 2024-03-21 9:49AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 48.73% |
GPN240419P00115000 | 2024-03-26 2:21PM EDT | 115.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 518 | 40.80% |
GPN240419P00120000 | 2024-03-27 11:23AM EDT | 120.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 12 | 250 | 30.52% |
GPN240419P00125000 | 2024-03-27 3:17PM EDT | 125.00 | 1.10 | 0.50 | 0.60 | 0.00 | - | 35 | 502 | 25.07% |
GPN240419P00130000 | 2024-03-28 3:02PM EDT | 130.00 | 1.45 | 1.35 | 1.60 | -0.85 | -36.96% | 28 | 410 | 23.40% |
GPN240419P00135000 | 2024-03-28 2:54PM EDT | 135.00 | 3.60 | 3.40 | 3.70 | +0.40 | +12.50% | 2 | 168 | 22.14% |
GPN240419P00140000 | 2024-03-26 12:36PM EDT | 140.00 | 5.70 | 7.00 | 7.40 | 0.00 | - | 20 | 25 | 24.09% |
GPN240419P00160000 | 2024-03-01 4:16PM EDT | 160.00 | 29.90 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 50.54% |