Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW240405C00032000 | 2024-03-27 3:23PM EDT | 32.00 | 1.10 | 0.90 | 1.10 | +0.25 | +29.41% | 1 | 22 | 24.61% |
GLW240405C00033000 | 2024-03-28 3:26PM EDT | 33.00 | 0.24 | 0.20 | 0.25 | -0.05 | -17.24% | 109 | 169 | 13.87% |
GLW240405C00034000 | 2024-03-27 9:41AM EDT | 34.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 17.58% |
GLW240405C00035000 | 2024-03-22 11:13AM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 34.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW240405P00029000 | 2024-03-11 3:19PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 52.34% |
GLW240405P00030000 | 2024-03-07 10:43AM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 54.30% |
GLW240405P00031000 | 2024-03-27 9:43AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 35.35% |
GLW240405P00032000 | 2024-03-27 2:12PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 17.19% |
GLW240405P00033000 | 2024-03-28 2:21PM EDT | 33.00 | 0.28 | 0.20 | 0.30 | -0.35 | -55.56% | 41 | 44 | 14.36% |
GLW240405P00035000 | 2024-03-01 2:22PM EDT | 35.00 | 2.55 | 1.40 | 4.20 | 0.00 | - | 1 | 1 | 78.52% |
GLW240405P00036000 | 2024-03-04 10:30AM EDT | 36.00 | 2.98 | 2.20 | 3.20 | -0.79 | -20.95% | 1 | 1 | 51.37% |