Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426C00425000 | 2024-04-25 12:46PM EDT | 2024-04-26 | 0.35 | 0.33 | 0.43 | -1.68 | -82.76% | 745 | 975 | 22.07% |
GS240503C00425000 | 2024-04-25 12:49PM EDT | 2024-05-03 | 2.56 | 2.62 | 2.75 | -2.39 | -48.28% | 693 | 971 | 22.25% |
GS240510C00425000 | 2024-04-25 12:40PM EDT | 2024-05-10 | 4.38 | 4.15 | 4.35 | -2.62 | -37.43% | 9 | 85 | 21.77% |
GS240517C00425000 | 2024-04-25 12:53PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.70 | -2.80 | -33.33% | 158 | 1,098 | 21.60% |
GS240524C00425000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 7.60 | 7.00 | 7.30 | -2.60 | -25.49% | 2 | 76 | 22.41% |
GS240531C00425000 | 2024-04-24 1:07PM EDT | 2024-05-31 | 9.90 | 7.25 | 7.65 | 0.00 | - | 7 | 56 | 20.86% |
GS240621C00425000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 10.62 | 10.30 | 10.55 | -2.83 | -21.04% | 18 | 471 | 21.13% |
GS240719C00425000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 16.00 | 15.30 | 15.55 | -2.30 | -12.57% | 5 | 463 | 23.60% |
GS240920C00425000 | 2024-04-24 10:11AM EDT | 2024-09-20 | 25.15 | 21.50 | 21.70 | 0.00 | - | 10 | 288 | 23.73% |
GS241018C00425000 | 2024-04-24 12:53PM EDT | 2024-10-18 | 27.60 | 25.20 | 25.55 | 0.00 | - | 3 | 33 | 25.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426P00425000 | 2024-04-25 11:10AM EDT | 2024-04-26 | 9.85 | 7.40 | 8.40 | +6.25 | +173.61% | 34 | 155 | 23.29% |
GS240503P00425000 | 2024-04-25 12:52PM EDT | 2024-05-03 | 9.85 | 9.30 | 9.70 | +3.66 | +59.13% | 30 | 412 | 18.01% |
GS240510P00425000 | 2024-04-25 12:01PM EDT | 2024-05-10 | 10.60 | 10.75 | 10.95 | +1.75 | +19.77% | 2 | 9 | 17.71% |
GS240517P00425000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 11.55 | 11.60 | 12.10 | +2.15 | +22.87% | 94 | 175 | 17.80% |
GS240621P00425000 | 2024-04-25 12:16PM EDT | 2024-06-21 | 17.10 | 16.90 | 17.25 | +2.80 | +19.58% | 6 | 65 | 19.31% |
GS240719P00425000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 20.85 | 20.65 | 20.85 | +3.00 | +16.81% | 3 | 82 | 20.38% |
GS240920P00425000 | 2024-04-24 1:21PM EDT | 2024-09-20 | 23.45 | 25.50 | 25.75 | 0.00 | - | 29 | 73 | 20.13% |
GS241018P00425000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 28.35 | 27.80 | 28.20 | 0.00 | - | 9 | 25 | 20.59% |