Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GTLB240510C00065000 | 2024-04-24 11:02AM EDT | 2024-05-10 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 223.44% |
GTLB240517C00065000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 835 | 58.59% |
GTLB240524C00065000 | 2024-05-07 2:00PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.35 | 0.00 | - | 14 | 27 | 61.33% |
GTLB240531C00065000 | 2024-05-08 10:01AM EDT | 2024-05-31 | 0.20 | 0.05 | 1.00 | -0.15 | -42.86% | 2 | 16 | 66.80% |
GTLB240607C00065000 | 2024-05-08 2:40PM EDT | 2024-06-07 | 1.13 | 1.10 | 1.35 | -0.62 | -35.43% | 12 | 27 | 76.95% |
GTLB240621C00065000 | 2024-05-08 1:50PM EDT | 2024-06-21 | 1.32 | 1.40 | 1.50 | -0.38 | -22.35% | 20 | 680 | 67.72% |
GTLB240719C00065000 | 2024-05-08 10:41AM EDT | 2024-07-19 | 2.00 | 1.95 | 2.10 | -0.32 | -13.79% | 2 | 224 | 60.72% |
GTLB240816C00065000 | 2024-05-02 12:53PM EDT | 2024-08-16 | 3.32 | 2.55 | 2.80 | 0.00 | - | 1 | 491 | 58.44% |
GTLB240920C00065000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 4.06 | 4.10 | 5.70 | -1.14 | -21.92% | 1 | 549 | 69.02% |
GTLB241018C00065000 | 2024-05-07 2:29PM EDT | 2024-10-18 | 5.10 | 4.60 | 4.90 | 0.00 | - | 1 | 14 | 61.69% |
GTLB250117C00065000 | 2024-05-08 12:35PM EDT | 2025-01-17 | 6.70 | 6.90 | 7.20 | -0.70 | -9.46% | 26 | 1,039 | 62.77% |
GTLB260116C00065000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 15.80 | 13.20 | 15.60 | 0.00 | - | 1 | 94 | 67.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GTLB240517P00065000 | 2024-05-07 2:04PM EDT | 2024-05-17 | 11.40 | 11.40 | 13.30 | 0.00 | - | 3 | 54 | 91.60% |
GTLB240524P00065000 | 2024-04-25 10:30AM EDT | 2024-05-24 | 10.85 | 10.50 | 14.10 | 0.00 | - | 3 | 4 | 65.72% |
GTLB240531P00065000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 13.55 | 10.90 | 14.20 | 0.00 | - | 1 | 1 | 65.53% |
GTLB240607P00065000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 12.61 | 12.70 | 13.90 | 0.00 | - | 2 | 5 | 77.30% |
GTLB240621P00065000 | 2024-04-30 10:23AM EDT | 2024-06-21 | 12.02 | 12.00 | 14.90 | 0.00 | - | 15 | 149 | 66.65% |
GTLB240719P00065000 | 2024-04-26 2:44PM EDT | 2024-07-19 | 12.30 | 11.60 | 13.80 | 0.00 | - | 1 | 633 | 56.96% |
GTLB240816P00065000 | 2024-05-02 12:27PM EDT | 2024-08-16 | 13.69 | 13.90 | 14.40 | 0.00 | - | 18 | 594 | 52.25% |
GTLB240920P00065000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 15.70 | 14.70 | 15.50 | +1.70 | +12.14% | 23 | 498 | 53.52% |
GTLB241018P00065000 | 2024-04-18 3:27PM EDT | 2024-10-18 | 15.62 | 15.40 | 15.90 | 0.00 | - | 1 | 24 | 52.99% |
GTLB250117P00065000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 17.00 | 15.80 | 17.40 | 0.00 | - | 1 | 582 | 52.92% |
GTLB260116P00065000 | 2024-04-22 1:21PM EDT | 2026-01-16 | 21.75 | 20.80 | 23.50 | 0.00 | - | 20 | 29 | 51.36% |