Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240517C00045000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 388 | 912 | 18.65% |
GSK240524C00045000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.60 | +0.16 | +45.71% | 56 | 89 | 16.02% |
GSK240531C00045000 | 2024-05-10 3:16PM EDT | 2024-05-31 | 0.65 | 0.60 | 0.80 | +0.30 | +85.71% | 230 | 80 | 17.73% |
GSK240607C00045000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.87 | 0.85 | 0.95 | +0.37 | +74.00% | 261 | 5 | 18.36% |
GSK240614C00045000 | 2024-05-10 12:10PM EDT | 2024-06-14 | 0.90 | 0.95 | 1.10 | +0.26 | +40.62% | 1 | 3 | 19.14% |
GSK240621C00045000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 1.10 | 1.00 | 1.25 | +0.30 | +37.50% | 3,184 | 146 | 19.92% |
GSK240816C00045000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 1.93 | 1.85 | 2.00 | +0.33 | +20.62% | 703 | 689 | 21.12% |
GSK241115C00045000 | 2024-05-10 2:19PM EDT | 2024-11-15 | 2.64 | 2.60 | 2.80 | +0.44 | +20.00% | 4 | 223 | 21.40% |
GSK250117C00045000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 3.10 | 2.95 | 3.30 | +0.30 | +10.71% | 14 | 3,300 | 21.89% |
GSK260116C00045000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 5.00 | 4.70 | 5.20 | +0.35 | +7.53% | 3 | 475 | 22.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240517P00045000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.56 | 0.50 | 0.60 | -0.66 | -54.10% | 17 | 279 | 25.49% |
GSK240816P00045000 | 2024-05-10 12:02PM EDT | 2024-08-16 | 1.80 | 1.65 | 1.90 | -0.10 | -5.26% | 16 | 514 | 20.80% |
GSK241115P00045000 | 2024-05-10 11:33AM EDT | 2024-11-15 | 2.27 | 2.20 | 2.35 | -0.93 | -29.06% | 57 | 3 | 18.47% |
GSK250117P00045000 | 2024-05-10 11:33AM EDT | 2025-01-17 | 2.60 | 2.45 | 2.65 | -0.15 | -5.45% | 32 | 239 | 18.02% |
GSK260116P00045000 | 2024-05-03 10:02AM EDT | 2026-01-16 | 4.60 | 3.60 | 4.00 | 0.00 | - | 1 | 58 | 17.34% |