Gulfport Energy Corporation (GPOR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPOR240719C00125000 | 2024-04-09 9:31AM EDT | 125.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GPOR240719C00135000 | 2024-03-21 2:27PM EDT | 135.00 | 30.29 | 22.50 | 26.80 | 0.00 | - | 7 | 4 | 75.93% |
| GPOR240719C00145000 | 2024-02-28 3:52PM EDT | 145.00 | 14.20 | 20.10 | 25.00 | 0.00 | - | 3 | 0 | 98.17% |
| GPOR240719C00150000 | 2024-04-04 1:28PM EDT | 150.00 | 20.95 | 9.00 | 13.40 | 0.00 | - | 1 | 4 | 50.12% |
| GPOR240719C00155000 | 2024-05-17 3:42PM EDT | 155.00 | 9.60 | 2.70 | 7.50 | 0.00 | - | 1 | 4 | 43.40% |
| GPOR240719C00160000 | 2024-06-14 10:10AM EDT | 160.00 | 2.90 | 0.50 | 5.00 | -3.60 | -55.38% | 3 | 3 | 40.59% |
| GPOR240719C00165000 | 2024-06-03 2:10PM EDT | 165.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 48.28% |
| GPOR240719C00170000 | 2024-03-12 1:06PM EDT | 170.00 | 3.80 | 4.60 | 8.80 | 0.00 | - | 2 | 5 | 67.18% |
| GPOR240719C00175000 | 2024-04-26 3:26PM EDT | 175.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 63.27% |
| GPOR240719C00180000 | 2024-02-27 10:30AM EDT | 180.00 | 3.20 | 2.65 | 7.40 | 0.00 | - | 1 | 1 | 71.33% |
| GPOR240719C00185000 | 2024-03-28 1:55PM EDT | 185.00 | 3.81 | 1.20 | 5.40 | 0.00 | - | 1 | 13 | 65.63% |
| GPOR240719C00190000 | 2024-01-08 10:30AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| GPOR240719C00195000 | 2024-01-02 10:30AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GPOR240719C00200000 | 2024-01-04 10:30AM EDT | 200.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 73.56% |
| GPOR240719C00230000 | 2024-06-10 1:00PM EDT | 230.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 61.91% |
| GPOR240719C00240000 | 2024-05-01 1:28PM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 105.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPOR240719P00070000 | 2024-02-13 1:02PM EDT | 70.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 187.89% |
| GPOR240719P00075000 | 2024-02-02 10:46AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 173.73% |
| GPOR240719P00080000 | 2024-01-26 3:34PM EDT | 80.00 | 2.75 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 163.13% |
| GPOR240719P00085000 | 2023-11-16 10:33AM EDT | 85.00 | 2.70 | 0.95 | 2.40 | 0.00 | - | - | 2 | 134.99% |
| GPOR240719P00090000 | 2024-04-16 3:46PM EDT | 90.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 102.98% |
| GPOR240719P00095000 | 2024-02-27 10:30AM EDT | 95.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 125.15% |
| GPOR240719P00105000 | 2024-05-23 10:26AM EDT | 105.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 63.28% |
| GPOR240719P00110000 | 2024-03-07 11:35AM EDT | 110.00 | 2.49 | 0.00 | 3.60 | 0.00 | - | 20 | 10 | 86.79% |
| GPOR240719P00115000 | 2024-04-19 11:33AM EDT | 115.00 | 1.75 | 0.20 | 0.95 | 0.00 | - | 2 | 7 | 58.64% |
| GPOR240719P00120000 | 2024-02-29 4:13PM EDT | 120.00 | 3.80 | 0.80 | 2.55 | 0.00 | - | 2 | 22 | 67.60% |
| GPOR240719P00135000 | 2024-06-13 3:35PM EDT | 135.00 | 0.80 | 0.30 | 1.65 | 0.00 | - | 3 | 25 | 42.41% |
| GPOR240719P00140000 | 2024-06-13 9:30AM EDT | 140.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 54.08% |
| GPOR240719P00145000 | 2024-06-13 9:30AM EDT | 145.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 45.33% |
| GPOR240719P00150000 | 2024-06-11 2:19PM EDT | 150.00 | 1.65 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 39.99% |
| GPOR240719P00155000 | 2023-11-27 4:56PM EDT | 155.00 | 27.50 | 24.70 | 26.30 | 0.00 | - | 7 | 14 | 130.58% |
| GPOR240719P00160000 | 2024-04-19 3:52PM EDT | 160.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GPOR240719P00180000 | 2024-02-21 4:50PM EDT | 180.00 | 38.90 | 21.10 | 25.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.