Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPC240517C00070000 | 2023-12-01 10:51AM EDT | 70.00 | 63.90 | 66.60 | 71.40 | 0.00 | - | 1 | 1 | 0.00% |
GPC240517C00110000 | 2023-11-21 12:56PM EDT | 110.00 | 30.10 | 29.10 | 32.90 | 0.00 | - | 5 | 5 | 0.00% |
GPC240517C00115000 | 2024-02-16 4:56PM EDT | 115.00 | 28.68 | 37.70 | 42.50 | 0.00 | - | 1 | 5 | 118.85% |
GPC240517C00120000 | 2024-02-22 4:08PM EDT | 120.00 | 27.40 | 36.10 | 39.50 | 0.00 | - | 1 | 14 | 113.97% |
GPC240517C00125000 | 2024-02-22 4:56PM EDT | 125.00 | 23.05 | 31.10 | 34.50 | 0.00 | - | 3 | 33 | 100.24% |
GPC240517C00130000 | 2024-05-01 11:55AM EDT | 130.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GPC240517C00135000 | 2024-05-06 9:52AM EDT | 135.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GPC240517C00140000 | 2024-04-22 2:16PM EDT | 140.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
GPC240517C00145000 | 2024-05-03 11:17AM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GPC240517C00150000 | 2024-05-06 1:49PM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
GPC240517C00155000 | 2024-05-06 2:48PM EDT | 155.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
GPC240517C00160000 | 2024-05-06 2:31PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
GPC240517C00165000 | 2024-05-06 3:55PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
GPC240517C00170000 | 2024-05-06 2:21PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GPC240517C00175000 | 2024-04-23 10:07AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
GPC240517C00180000 | 2024-01-18 2:45PM EDT | 180.00 | 0.18 | 0.05 | 1.20 | 0.00 | - | 1 | 21 | 57.42% |
GPC240517C00185000 | 2024-02-07 3:21PM EDT | 185.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 96.36% |
GPC240517C00190000 | 2023-12-07 12:47PM EDT | 190.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 1 | 68.41% |
GPC240517C00210000 | 2023-11-17 4:19PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 72.27% |
GPC240517C00220000 | 2023-10-12 3:58PM EDT | 220.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 154.05% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GPC240517P00065000 | 2023-11-03 3:41PM EDT | 65.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 10 | 11 | 366.16% |
GPC240517P00070000 | 2023-11-02 2:42PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 341.02% |
GPC240517P00075000 | 2024-02-22 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 202.93% |
GPC240517P00080000 | 2023-11-16 11:50AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 199.02% |
GPC240517P00085000 | 2023-12-11 12:35PM EDT | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 155.47% |
GPC240517P00090000 | 2023-12-19 3:36PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 190.33% |
GPC240517P00095000 | 2024-04-08 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
GPC240517P00100000 | 2024-04-18 12:11PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GPC240517P00105000 | 2024-04-22 11:35AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
GPC240517P00110000 | 2024-03-28 3:16PM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 84.38% |
GPC240517P00115000 | 2024-04-24 2:20PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GPC240517P00120000 | 2024-05-03 12:51PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
GPC240517P00125000 | 2024-04-18 9:34AM EDT | 125.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
GPC240517P00130000 | 2024-04-23 11:46AM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
GPC240517P00135000 | 2024-05-06 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
GPC240517P00140000 | 2024-04-25 10:46AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GPC240517P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GPC240517P00150000 | 2024-05-06 10:43AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
GPC240517P00155000 | 2024-05-06 2:50PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
GPC240517P00160000 | 2024-05-06 3:51PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
GPC240517P00165000 | 2024-04-25 11:08AM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
GPC240517P00175000 | 2024-03-12 10:00AM EDT | 175.00 | 20.31 | 26.20 | 31.00 | 0.00 | - | 1 | 0 | 157.20% |