Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOS240322C00010000 | 2024-03-15 2:33PM EDT | 10.00 | 2.10 | 2.05 | 4.20 | 0.00 | - | - | 2 | 371.09% |
GOOS240322C00011000 | 2024-02-08 2:55PM EDT | 11.00 | 1.65 | 1.80 | 3.50 | 0.00 | - | - | 0 | 395.70% |
GOOS240322C00012000 | 2024-03-11 9:42AM EDT | 12.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 71.09% |
GOOS240322C00012500 | 2024-03-18 11:39AM EDT | 12.50 | 0.30 | 0.15 | 0.25 | +0.10 | +50.00% | 23 | 14 | 53.52% |
GOOS240322C00013000 | 2024-03-18 10:48AM EDT | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 27 | 79 | 56.25% |
GOOS240322C00013500 | 2024-03-15 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 136 | 153 | 70.31% |
GOOS240322C00014000 | 2024-03-13 12:04PM EDT | 14.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 174 | 169 | 89.84% |
GOOS240322C00014500 | 2024-03-08 2:14PM EDT | 14.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 205.86% |
GOOS240322C00015000 | 2024-02-26 10:30AM EDT | 15.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 228.13% |
GOOS240322C00015500 | 2024-03-04 11:03AM EDT | 15.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 249.22% |
GOOS240322C00016000 | 2024-02-21 11:25AM EDT | 16.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 4 | 341.02% |
GOOS240322C00017000 | 2024-02-20 3:59PM EDT | 17.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 379.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOS240322P00011000 | 2024-02-20 10:30AM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 129.30% |
GOOS240322P00011500 | 2024-03-18 1:45PM EDT | 11.50 | 0.05 | 0.00 | 0.50 | -0.08 | -61.54% | 2 | 391 | 114.84% |
GOOS240322P00012000 | 2024-03-18 3:50PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 63 | 67 | 56.25% |
GOOS240322P00012500 | 2024-03-18 1:45PM EDT | 12.50 | 0.35 | 0.35 | 0.40 | -0.14 | -28.57% | 11 | 30 | 54.30% |
GOOS240322P00013000 | 2024-03-18 3:53PM EDT | 13.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 17 | 57.81% |
GOOS240322P00014000 | 2024-03-05 12:42PM EDT | 14.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 2 | 1 | 56.25% |
GOOS240322P00017000 | 2024-02-23 4:31PM EDT | 17.00 | 3.30 | 3.70 | 6.90 | 0.00 | - | 1 | 1 | 369.53% |