Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW250117C00015000 | 2023-12-01 3:55PM EDT | 15.00 | 14.00 | 15.40 | 15.70 | 0.00 | - | 3 | 16 | 0.00% |
GLW250117C00018000 | 2024-03-28 1:18PM EDT | 18.00 | 15.06 | 11.10 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
GLW250117C00020000 | 2024-05-03 10:00AM EDT | 20.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 0.00% |
GLW250117C00023000 | 2024-03-22 11:50AM EDT | 23.00 | 10.20 | 8.60 | 10.90 | 0.00 | - | 1 | 53 | 37.21% |
GLW250117C00025000 | 2024-05-02 3:51PM EDT | 25.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
GLW250117C00028000 | 2024-04-30 12:56PM EDT | 28.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 0.00% |
GLW250117C00030000 | 2024-05-02 10:24AM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 0.00% |
GLW250117C00032000 | 2024-05-07 2:11PM EDT | 32.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 0.00% |
GLW250117C00035000 | 2024-05-07 2:36PM EDT | 35.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3,505 | 1.56% |
GLW250117C00037000 | 2024-05-06 10:11AM EDT | 37.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4,069 | 3.13% |
GLW250117C00040000 | 2024-05-03 3:26PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 2,351 | 6.25% |
GLW250117C00042000 | 2024-05-02 12:25PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,337 | 6.25% |
GLW250117C00045000 | 2024-05-07 11:26AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,194 | 6.25% |
GLW250117C00047000 | 2024-04-09 9:36AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 494 | 12.50% |
GLW250117C00050000 | 2024-04-05 2:58PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 409 | 27.49% |
GLW250117C00055000 | 2024-03-19 12:10PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 32.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW250117P00015000 | 2024-02-09 11:38AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 107 | 50.20% |
GLW250117P00018000 | 2024-01-25 11:26AM EDT | 18.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,056 | 45.51% |
GLW250117P00020000 | 2024-04-29 10:35AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 360 | 12.50% |
GLW250117P00023000 | 2024-04-22 10:20AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3,368 | 12.50% |
GLW250117P00025000 | 2024-05-06 12:34PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,092 | 6.25% |
GLW250117P00028000 | 2024-05-06 1:04PM EDT | 28.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 80 | 2,491 | 6.25% |
GLW250117P00030000 | 2024-05-03 3:20PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,974 | 3.13% |
GLW250117P00032000 | 2024-05-01 3:12PM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,739 | 1.56% |
GLW250117P00035000 | 2024-05-07 3:53PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 101 | 1,083 | 0.00% |
GLW250117P00037000 | 2024-05-02 3:45PM EDT | 37.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
GLW250117P00040000 | 2024-03-20 10:06AM EDT | 40.00 | 7.50 | 7.30 | 9.60 | 0.00 | - | 1 | 87 | 47.16% |
GLW250117P00042000 | 2024-02-12 10:43AM EDT | 42.00 | 10.20 | 9.00 | 10.50 | 0.00 | - | 1 | 10 | 40.99% |
GLW250117P00045000 | 2024-02-26 10:46AM EDT | 45.00 | 12.50 | 11.40 | 12.50 | 0.00 | - | 40 | 0 | 35.18% |
GLW250117P00047000 | 2024-02-21 11:06AM EDT | 47.00 | 15.00 | 14.30 | 16.50 | 0.00 | - | 132 | 0 | 60.35% |