Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240426C00435000 | 2024-04-26 12:39PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.04 | 0.00 | - | 90 | 567 | 16.80% |
GS240503C00435000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 2.35 | 2.23 | 2.35 | +1.38 | +142.27% | 498 | 451 | 20.42% |
GS240510C00435000 | 2024-04-26 12:50PM EDT | 2024-05-10 | 4.20 | 3.90 | 4.10 | +2.26 | +116.49% | 149 | 114 | 20.53% |
GS240517C00435000 | 2024-04-26 1:24PM EDT | 2024-05-17 | 5.64 | 5.50 | 5.70 | +2.73 | +93.81% | 105 | 1,089 | 21.00% |
GS240524C00435000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 7.20 | 6.80 | 7.10 | +1.18 | +19.60% | 2 | 29 | 21.31% |
GS240531C00435000 | 2024-04-25 1:45PM EDT | 2024-05-31 | 4.45 | 7.40 | 7.80 | 0.00 | - | 1 | 221 | 20.48% |
GS240621C00435000 | 2024-04-26 12:56PM EDT | 2024-06-21 | 10.33 | 10.35 | 10.55 | +3.78 | +57.71% | 34 | 349 | 20.43% |
GS240719C00435000 | 2024-04-26 10:42AM EDT | 2024-07-19 | 14.30 | 15.45 | 15.70 | +2.55 | +21.70% | 3 | 725 | 23.04% |
GS240920C00435000 | 2024-04-26 12:56PM EDT | 2024-09-20 | 21.85 | 22.05 | 22.30 | +4.35 | +24.86% | 11 | 223 | 23.54% |
GS241018C00435000 | 2024-04-23 3:25PM EDT | 2024-10-18 | 24.35 | 25.65 | 26.10 | 0.00 | - | 1 | 37 | 24.80% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240517P00435000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 12.00 | 11.85 | 12.15 | -8.15 | -40.45% | 77 | 11 | 18.90% |
GS240524P00435000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 20.10 | 12.65 | 13.10 | 0.00 | - | 1 | 1 | 18.54% |
GS240621P00435000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 18.80 | 17.35 | 17.65 | -4.60 | -19.66% | 31 | 17 | 20.15% |
GS240719P00435000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 21.05 | 20.75 | 21.00 | -7.05 | -25.09% | 2 | 12 | 20.62% |
GS240920P00435000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 27.60 | 25.80 | 26.10 | -0.25 | -0.90% | 1 | 13 | 20.34% |
GS241018P00435000 | 2024-04-26 12:32PM EDT | 2024-10-18 | 28.45 | 28.15 | 28.60 | -1.72 | -5.70% | 5 | 6 | 20.77% |