Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GMS240419C00055000 | 2023-11-28 2:44PM EDT | 55.00 | 13.30 | 28.90 | 31.50 | 0.00 | - | - | 5 | 0.00% |
GMS240419C00060000 | 2023-12-06 12:40PM EDT | 60.00 | 15.60 | 18.80 | 22.80 | 0.00 | - | 3 | 6 | 0.00% |
GMS240419C00065000 | 2023-12-08 3:17PM EDT | 65.00 | 10.00 | 16.70 | 17.80 | 0.00 | - | 1 | 13 | 0.00% |
GMS240419C00070000 | 2024-03-15 1:06PM EDT | 70.00 | 23.66 | 25.20 | 30.00 | 0.00 | - | 1 | 63 | 77.25% |
GMS240419C00075000 | 2024-03-21 10:14AM EDT | 75.00 | 23.00 | 20.50 | 25.00 | 0.00 | - | 1 | 32 | 69.87% |
GMS240419C00080000 | 2024-03-21 1:46PM EDT | 80.00 | 18.15 | 15.20 | 20.00 | 0.00 | - | 1 | 20 | 50.29% |
GMS240419C00085000 | 2024-03-27 3:34PM EDT | 85.00 | 11.90 | 10.30 | 15.00 | 0.00 | - | 25 | 143 | 81.01% |
GMS240419C00090000 | 2024-03-14 12:36PM EDT | 90.00 | 5.15 | 6.00 | 10.40 | 0.00 | - | 2 | 11 | 65.87% |
GMS240419C00095000 | 2024-03-21 10:49AM EDT | 95.00 | 5.13 | 3.70 | 5.10 | 0.00 | - | 1 | 92 | 40.53% |
GMS240419C00100000 | 2024-03-28 11:16AM EDT | 100.00 | 1.51 | 1.10 | 1.50 | +0.01 | +0.67% | 3 | 35 | 27.10% |
GMS240419C00105000 | 2024-03-22 11:09AM EDT | 105.00 | 0.50 | 0.20 | 1.45 | 0.00 | - | 1 | 0 | 42.63% |
GMS240419C00110000 | 2024-03-27 12:29PM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 68.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GMS240419P00035000 | 2023-11-10 11:31AM EDT | 35.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | - | 20 | 334.08% |
GMS240419P00050000 | 2023-12-29 12:42PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 151.56% |
GMS240419P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 4 | 215 | 158.01% |
GMS240419P00060000 | 2023-12-19 1:23PM EDT | 60.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 40 | 117.58% |
GMS240419P00065000 | 2023-11-28 4:59PM EDT | 65.00 | 4.20 | 0.70 | 2.50 | 0.00 | - | 5 | 14 | 140.04% |
GMS240419P00070000 | 2024-01-16 1:24PM EDT | 70.00 | 1.50 | 0.30 | 1.50 | 0.00 | - | 2 | 118 | 101.90% |
GMS240419P00075000 | 2024-03-05 1:03PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 68.56% |
GMS240419P00080000 | 2024-02-29 4:50PM EDT | 80.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
GMS240419P00085000 | 2024-03-19 2:48PM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 49.81% |
GMS240419P00090000 | 2024-03-19 2:48PM EDT | 90.00 | 1.10 | 0.20 | 0.50 | 0.00 | - | 1 | 36 | 29.88% |
GMS240419P00095000 | 2024-03-11 3:58PM EDT | 95.00 | 6.00 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 24.22% |
GMS240419P00100000 | 2024-03-22 2:28PM EDT | 100.00 | 4.50 | 3.40 | 4.70 | 0.00 | - | 1 | 1 | 33.08% |