UK markets closed

Gulfport Energy Corporation (GPOR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.43-4.17 (-2.65%)
At close: 04:00PM EDT
145.76 -7.67 (-5.00%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPOR240719C001250002024-04-09 9:31AM EDT125.0039.300.000.000.00--20.00%
GPOR240719C001350002024-03-21 2:27PM EDT135.0030.2922.5026.800.00-7475.93%
GPOR240719C001450002024-02-28 3:52PM EDT145.0014.2020.1025.000.00-3098.17%
GPOR240719C001500002024-04-04 1:28PM EDT150.0020.959.0013.400.00-1450.12%
GPOR240719C001550002024-05-17 3:42PM EDT155.009.602.707.500.00-1443.40%
GPOR240719C001600002024-06-14 10:10AM EDT160.002.900.505.00-3.60-55.38%3340.59%
GPOR240719C001650002024-06-03 2:10PM EDT165.002.650.004.800.00-1448.28%
GPOR240719C001700002024-03-12 1:06PM EDT170.003.804.608.800.00-2567.18%
GPOR240719C001750002024-04-26 3:26PM EDT175.006.400.004.800.00-4563.27%
GPOR240719C001800002024-02-27 10:30AM EDT180.003.202.657.400.00-1171.33%
GPOR240719C001850002024-03-28 1:55PM EDT185.003.811.205.400.00-11365.63%
GPOR240719C001900002024-01-08 10:30AM EDT190.001.150.000.000.00-11712.50%
GPOR240719C001950002024-01-02 10:30AM EDT195.002.250.000.000.00-1212.50%
GPOR240719C002000002024-01-04 10:30AM EDT200.001.700.004.800.00-1373.56%
GPOR240719C002300002024-06-10 1:00PM EDT230.000.050.050.400.00-11661.91%
GPOR240719C002400002024-05-01 1:28PM EDT240.000.750.004.800.00-19105.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GPOR240719P000700002024-02-13 1:02PM EDT70.000.550.004.800.00--1187.89%
GPOR240719P000750002024-02-02 10:46AM EDT75.000.500.004.800.00-11173.73%
GPOR240719P000800002024-01-26 3:34PM EDT80.002.750.105.000.00-24163.13%
GPOR240719P000850002023-11-16 10:33AM EDT85.002.700.952.400.00--2134.99%
GPOR240719P000900002024-04-16 3:46PM EDT90.000.300.001.450.00-14102.98%
GPOR240719P000950002024-02-27 10:30AM EDT95.001.350.004.800.00--1125.15%
GPOR240719P001050002024-05-23 10:26AM EDT105.000.330.000.500.00-21063.28%
GPOR240719P001100002024-03-07 11:35AM EDT110.002.490.003.600.00-201086.79%
GPOR240719P001150002024-04-19 11:33AM EDT115.001.750.200.950.00-2758.64%
GPOR240719P001200002024-02-29 4:13PM EDT120.003.800.802.550.00-22267.60%
GPOR240719P001350002024-06-13 3:35PM EDT135.000.800.301.650.00-32542.41%
GPOR240719P001400002024-06-13 9:30AM EDT140.000.800.004.500.00-1454.08%
GPOR240719P001450002024-06-13 9:30AM EDT145.001.150.004.800.00-16245.33%
GPOR240719P001500002024-06-11 2:19PM EDT150.001.651.005.900.00-252539.99%
GPOR240719P001550002023-11-27 4:56PM EDT155.0027.5024.7026.300.00-714130.58%
GPOR240719P001600002024-04-19 3:52PM EDT160.0013.150.000.000.00-110.00%
GPOR240719P001800002024-02-21 4:50PM EDT180.0038.9021.1025.000.00-220.00%