Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240322C00035000 | 2024-02-21 4:22PM EDT | 35.00 | 6.80 | 6.40 | 9.20 | 0.00 | - | 2 | 1 | 184.18% |
GSK240322C00038000 | 2024-02-21 4:22PM EDT | 38.00 | 3.80 | 3.40 | 4.40 | 0.00 | - | 2 | 3 | 90.04% |
GSK240322C00040000 | 2024-03-15 10:48AM EDT | 40.00 | 2.10 | 1.85 | 3.50 | 0.00 | - | 5 | 7 | 78.32% |
GSK240322C00041000 | 2024-03-18 11:36AM EDT | 41.00 | 1.33 | 1.20 | 2.30 | -1.39 | -51.10% | 63 | 69 | 62.60% |
GSK240322C00042000 | 2024-03-18 3:35PM EDT | 42.00 | 0.48 | 0.40 | 0.50 | -0.02 | -4.00% | 109 | 116 | 24.22% |
GSK240322C00043000 | 2024-03-18 3:46PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 23 | 405 | 25.68% |
GSK240322C00044000 | 2024-03-18 2:42PM EDT | 44.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 1 | 112 | 29.69% |
GSK240322C00045000 | 2024-03-12 2:14PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 40.63% |
GSK240322C00046000 | 2024-03-18 12:10PM EDT | 46.00 | 0.09 | 0.00 | 0.10 | +0.09 | - | 10 | 0 | 51.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240322P00037000 | 2024-02-13 2:30PM EDT | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 77.73% |
GSK240322P00038000 | 2024-03-18 12:10PM EDT | 38.00 | 0.66 | 0.00 | 0.45 | +0.66 | - | 10 | 0 | 86.13% |
GSK240322P00040000 | 2024-02-20 12:14PM EDT | 40.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 66.41% |
GSK240322P00041000 | 2024-03-15 3:52PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 33 | 26.76% |
GSK240322P00042000 | 2024-03-18 3:55PM EDT | 42.00 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 65 | 127 | 20.80% |
GSK240322P00043000 | 2024-03-15 9:40AM EDT | 43.00 | 0.76 | 0.85 | 1.00 | 0.00 | - | 10 | 32 | 25.00% |
GSK240322P00044000 | 2024-03-07 2:11PM EDT | 44.00 | 0.76 | 1.10 | 2.75 | 0.00 | - | - | 1 | 92.19% |
GSK240322P00045000 | 2024-02-26 10:42AM EDT | 45.00 | 3.00 | 1.10 | 4.80 | 0.00 | - | 5 | 5 | 174.32% |