Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GL210521C00080000 | 2020-11-17 10:31AM EDT | 80.00 | 16.60 | 15.40 | 17.40 | 0.00 | - | 6 | 74 | 0.00% |
GL210521C00085000 | 2020-10-30 1:04PM EDT | 85.00 | 6.40 | 14.40 | 16.10 | 0.00 | - | 1 | 2 | 0.00% |
GL210521C00090000 | 2021-02-16 1:08AM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GL210521C00095000 | 2021-03-26 9:54AM EDT | 95.00 | 5.40 | 9.30 | 11.30 | 0.00 | - | 4 | 37 | 43.91% |
GL210521C00100000 | 2021-04-16 10:16AM EDT | 100.00 | 5.60 | 5.70 | 7.90 | +1.30 | +30.23% | 2 | 92 | 43.52% |
GL210521C00105000 | 2021-04-16 2:26PM EDT | 105.00 | 2.80 | 0.90 | 3.00 | +0.81 | +40.70% | 172 | 43 | 25.78% |
GL210521C00110000 | 2021-04-16 3:49PM EDT | 110.00 | 0.95 | 0.65 | 1.40 | +0.45 | +90.00% | 17 | 32 | 26.91% |
GL210521C00115000 | 2021-03-19 11:57AM EDT | 115.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 95 | 24.85% |
GL210521C00130000 | 2020-11-24 2:14PM EDT | 130.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GL210521P00040000 | 2021-03-02 1:33PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 125.78% |
GL210521P00045000 | 2021-02-11 1:18PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 117.19% |
GL210521P00050000 | 2021-03-02 1:33PM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 107.42% |
GL210521P00055000 | 2021-02-10 3:24PM EDT | 55.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 6 | 8 | 181.40% |
GL210521P00060000 | 2021-04-01 9:58AM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 12 | 121.92% |
GL210521P00065000 | 2021-01-20 2:37PM EDT | 65.00 | 0.60 | 0.20 | 4.00 | 0.00 | - | 3 | 0 | 135.45% |
GL210521P00070000 | 2021-02-11 11:04AM EDT | 70.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 3 | 41 | 76.37% |
GL210521P00075000 | 2021-03-31 10:09AM EDT | 75.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 6 | 18 | 58.69% |
GL210521P00080000 | 2021-03-23 2:29PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
GL210521P00085000 | 2021-04-08 10:02AM EDT | 85.00 | 0.48 | 0.20 | 0.45 | 0.00 | - | 1 | 13 | 46.78% |
GL210521P00090000 | 2021-03-24 1:43PM EDT | 90.00 | 1.65 | 0.10 | 0.55 | 0.00 | - | 3 | 38 | 38.33% |
GL210521P00095000 | 2021-04-16 3:00PM EDT | 95.00 | 0.64 | 0.30 | 1.65 | -0.61 | -48.80% | 1 | 24 | 41.33% |
GL210521P00100000 | 2021-04-14 2:33PM EDT | 100.00 | 2.60 | 0.25 | 1.70 | 0.00 | - | 13 | 121 | 27.88% |
GL210521P00120000 | 2020-10-19 12:09AM EDT | 120.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |