Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240405C00033000 | 2024-03-04 11:55AM EDT | 2024-04-05 | 8.57 | 11.95 | 12.45 | 0.00 | - | 8 | 8 | 119.92% |
GM240412C00033000 | 2024-03-14 11:36AM EDT | 2024-04-12 | 12.30 | 11.35 | 13.95 | +5.35 | +76.98% | 12 | 3 | 110.16% |
GM240419C00033000 | 2024-03-27 3:49PM EDT | 2024-04-19 | 11.53 | 11.40 | 13.95 | 0.00 | - | 1 | 70 | 92.77% |
GM240426C00033000 | 2024-03-22 10:54AM EDT | 2024-04-26 | 10.27 | 11.65 | 13.10 | 0.00 | - | 1 | 1 | 50.78% |
GM240517C00033000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 11.71 | 10.85 | 12.75 | 0.00 | - | 1 | 205 | 64.84% |
GM240621C00033000 | 2024-03-28 2:43PM EDT | 2024-06-21 | 12.79 | 11.25 | 14.20 | +0.69 | +5.70% | 3 | 4,696 | 82.76% |
GM240719C00033000 | 2024-03-26 9:58AM EDT | 2024-07-19 | 11.25 | 12.10 | 13.00 | 0.00 | - | 3 | 13 | 49.41% |
GM240816C00033000 | 2024-03-26 10:50AM EDT | 2024-08-16 | 11.80 | 12.10 | 13.30 | 0.00 | - | 1 | 110 | 49.95% |
GM240920C00033000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 11.85 | 12.80 | 13.40 | 0.00 | - | 2 | 4,322 | 46.29% |
GM241220C00033000 | 2024-03-26 11:15AM EDT | 2024-12-20 | 12.79 | 13.85 | 14.10 | 0.00 | - | 1 | 449 | 45.63% |
GM250117C00033000 | 2024-03-28 1:35PM EDT | 2025-01-17 | 14.19 | 13.20 | 14.40 | +0.99 | +7.50% | 4 | 14,415 | 46.41% |
GM261218C00033000 | 2024-03-22 2:13PM EDT | 2026-12-18 | 15.90 | 17.90 | 18.45 | 0.00 | - | 2 | 14 | 44.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240405P00033000 | 2024-03-11 10:56AM EDT | 2024-04-05 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 9 | 184.57% |
GM240412P00033000 | 2024-03-11 10:27AM EDT | 2024-04-12 | 0.08 | 0.00 | 0.58 | 0.00 | - | - | 2 | 109.38% |
GM240419P00033000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 608 | 8,538 | 58.20% |
GM240426P00033000 | 2024-03-20 9:30AM EDT | 2024-04-26 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 1 | 51.95% |
GM240517P00033000 | 2024-03-28 10:29AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 4,450 | 42.58% |
GM240621P00033000 | 2024-03-28 12:56PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 29 | 12,006 | 36.72% |
GM240719P00033000 | 2024-03-27 3:07PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.14 | 0.00 | - | 1 | 76 | 33.99% |
GM240816P00033000 | 2024-03-28 3:55PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | -0.32 | -59.26% | 1 | 436 | 33.79% |
GM240920P00033000 | 2024-03-26 11:55AM EDT | 2024-09-20 | 0.38 | 0.29 | 0.31 | 0.00 | - | 13 | 15,537 | 32.42% |
GM241220P00033000 | 2024-03-28 12:58PM EDT | 2024-12-20 | 0.67 | 0.64 | 0.68 | -0.10 | -12.99% | 2 | 1,969 | 32.62% |
GM250117P00033000 | 2024-03-28 2:22PM EDT | 2025-01-17 | 0.81 | 0.76 | 0.81 | -0.09 | -10.00% | 303 | 26,476 | 32.79% |
GM260618P00033000 | 2024-03-27 11:16AM EDT | 2026-06-18 | 2.90 | 0.51 | 2.97 | 0.00 | - | 3 | 3 | 33.24% |
GM261218P00033000 | 2024-03-28 2:25PM EDT | 2026-12-18 | 3.21 | 3.10 | 5.05 | -0.30 | -8.55% | 1,374 | 35 | 39.97% |