Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240405C00040000 | 2024-03-22 11:42AM EDT | 2024-04-05 | 2.65 | 2.00 | 4.80 | 0.00 | - | 70 | 34 | 63.97% |
GSK240419C00040000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 3.02 | 2.35 | 3.30 | -0.21 | -6.50% | 3 | 163 | 35.25% |
GSK240517C00040000 | 2024-03-26 3:34PM EDT | 2024-05-17 | 3.50 | 3.30 | 3.60 | 0.00 | - | 1 | 2,505 | 29.69% |
GSK240816C00040000 | 2024-03-27 12:03PM EDT | 2024-08-16 | 4.14 | 3.90 | 4.30 | 0.00 | - | 2 | 676 | 25.51% |
GSK241115C00040000 | 2024-03-22 10:22AM EDT | 2024-11-15 | 4.60 | 4.60 | 4.80 | 0.00 | - | 2 | 2 | 24.01% |
GSK250117C00040000 | 2024-03-25 3:17PM EDT | 2025-01-17 | 4.99 | 4.80 | 5.10 | 0.00 | - | 3 | 1,517 | 23.44% |
GSK260116C00040000 | 2024-03-28 1:37PM EDT | 2026-01-16 | 6.49 | 6.10 | 6.60 | +0.19 | +3.02% | 31 | 147 | 22.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GSK240405P00040000 | 2024-03-07 3:28PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 47.56% |
GSK240412P00040000 | 2024-03-12 9:47AM EDT | 2024-04-12 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.98% |
GSK240419P00040000 | 2024-03-20 1:03PM EDT | 2024-04-19 | 0.23 | 0.05 | 0.10 | 0.00 | - | 2 | 132 | 21.68% |
GSK240426P00040000 | 2024-03-27 12:33PM EDT | 2024-04-26 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 23.15% |
GSK240503P00040000 | 2024-03-27 12:33PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 23.93% |
GSK240517P00040000 | 2024-03-27 10:22AM EDT | 2024-05-17 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 590 | 22.71% |
GSK240816P00040000 | 2024-03-28 2:33PM EDT | 2024-08-16 | 0.84 | 0.85 | 0.95 | -0.11 | -11.58% | 11 | 1,055 | 20.24% |
GSK250117P00040000 | 2024-03-28 12:41PM EDT | 2025-01-17 | 1.55 | 1.50 | 1.65 | -0.15 | -8.82% | 20 | 542 | 19.28% |
GSK260116P00040000 | 2024-03-26 3:50PM EDT | 2026-01-16 | 2.45 | 2.50 | 2.85 | 0.00 | - | 28 | 29 | 18.65% |