Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GMED240419C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 3.63 | 2.95 | 6.20 | 0.00 | - | 17 | 1,009 | 81.49% |
GMED240419C00052500 | 2024-03-28 10:29AM EDT | 52.50 | 2.15 | 1.85 | 2.30 | +0.30 | +16.22% | 350 | 629 | 32.11% |
GMED240419C00055000 | 2024-03-28 10:27AM EDT | 55.00 | 0.80 | 0.60 | 0.90 | -0.05 | -5.88% | 5 | 211 | 27.86% |
GMED240419C00057500 | 2024-03-22 12:18PM EDT | 57.50 | 0.40 | 0.15 | 0.55 | 0.00 | - | 9 | 16 | 34.62% |
GMED240419C00060000 | 2024-03-28 1:34PM EDT | 60.00 | 0.16 | 0.05 | 0.40 | +0.07 | +77.78% | 1 | 295 | 41.60% |
GMED240419C00062500 | 2024-03-04 1:54PM EDT | 62.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 211 | 47.46% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GMED240419P00042500 | 2024-03-25 12:44PM EDT | 42.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 97.56% |
GMED240419P00045000 | 2024-03-14 1:11PM EDT | 45.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 49.61% |
GMED240419P00047500 | 2024-03-27 12:12PM EDT | 47.50 | 0.35 | 0.00 | 1.55 | 0.00 | - | 6 | 11 | 57.72% |
GMED240419P00050000 | 2024-03-27 11:03AM EDT | 50.00 | 1.10 | 0.20 | 0.60 | 0.00 | - | 2 | 22 | 37.21% |
GMED240419P00052500 | 2024-03-28 1:26PM EDT | 52.50 | 0.75 | 0.60 | 1.85 | -2.05 | -73.21% | 18 | 7 | 45.75% |
GMED240419P00055000 | 2024-03-15 3:25PM EDT | 55.00 | 3.71 | 1.80 | 3.20 | 0.00 | - | 1 | 12 | 46.29% |
GMED240419P00060000 | 2024-02-29 3:31PM EDT | 60.00 | 5.84 | 5.00 | 8.60 | 0.00 | - | 7 | 0 | 85.79% |