Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLPI240517C00035000 | 2024-03-26 2:05PM EDT | 35.00 | 10.63 | 6.50 | 10.40 | 0.00 | - | 2 | 1 | 174.02% |
GLPI240517C00037500 | 2023-08-21 10:23AM EDT | 37.50 | 9.00 | 11.70 | 12.10 | 0.00 | - | - | 3 | 292.58% |
GLPI240517C00040000 | 2024-04-12 3:31PM EDT | 40.00 | 3.38 | 1.50 | 5.70 | 0.00 | - | 3 | 1 | 118.75% |
GLPI240517C00042500 | 2024-04-30 1:36PM EDT | 42.50 | 1.12 | 0.00 | 3.30 | 0.00 | - | 1 | 25 | 86.28% |
GLPI240517C00045000 | 2024-05-03 10:00AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 267 | 22.95% |
GLPI240517C00047500 | 2024-05-02 11:23AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.48 | -90.57% | 1 | 127 | 28.52% |
GLPI240517C00050000 | 2024-04-26 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 127 | 50.00% |
GLPI240517C00052500 | 2024-01-30 1:18PM EDT | 52.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 52 | 76 | 82.62% |
GLPI240517C00055000 | 2023-12-22 10:39AM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 126 | 78.13% |
GLPI240517C00057500 | 2023-11-21 11:06AM EDT | 57.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 99 | 89.65% |
GLPI240517C00060000 | 2023-08-07 10:49AM EDT | 60.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 1 | 3 | 141.50% |
GLPI240517C00070000 | 2023-07-10 9:30AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLPI240517P00035000 | 2023-11-24 10:46AM EDT | 35.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 5 | 40 | 154.00% |
GLPI240517P00037500 | 2024-04-26 10:06AM EDT | 37.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 111.82% |
GLPI240517P00040000 | 2024-05-02 3:07PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 116 | 38.67% |
GLPI240517P00042500 | 2024-05-02 10:33AM EDT | 42.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 299 | 19.63% |
GLPI240517P00045000 | 2024-04-25 3:41PM EDT | 45.00 | 1.67 | 0.00 | 3.90 | 0.00 | - | 10 | 16 | 99.32% |
GLPI240517P00047500 | 2024-03-27 10:48AM EDT | 47.50 | 2.11 | 2.70 | 5.90 | 0.00 | - | 1 | 6 | 52.73% |
GLPI240517P00050000 | 2024-04-10 2:30PM EDT | 50.00 | 5.10 | 4.40 | 8.70 | 0.00 | - | 6 | 0 | 56.06% |
GLPI240517P00055000 | 2024-04-10 2:47PM EDT | 55.00 | 10.20 | 9.10 | 14.00 | 0.00 | - | 68 | 0 | 83.20% |