Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GD240510C00300000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.50 | 0.00 | - | 6 | 64 | 25.12% |
GD240517C00300000 | 2024-05-09 10:59AM EDT | 2024-05-17 | 0.75 | 0.60 | 0.75 | +0.25 | +50.00% | 1 | 1,440 | 13.83% |
GD240524C00300000 | 2024-05-09 11:19AM EDT | 2024-05-24 | 1.41 | 1.25 | 1.45 | +0.41 | +41.00% | 18 | 29 | 13.98% |
GD240531C00300000 | 2024-05-09 10:51AM EDT | 2024-05-31 | 1.95 | 1.85 | 2.00 | +0.40 | +25.81% | 10 | 16 | 13.82% |
GD240607C00300000 | 2024-05-07 12:41PM EDT | 2024-06-07 | 2.55 | 2.55 | 2.75 | 0.00 | - | 5 | 108 | 14.56% |
GD240621C00300000 | 2024-05-09 11:18AM EDT | 2024-06-21 | 3.90 | 3.70 | 3.90 | +0.52 | +15.38% | 53 | 1,433 | 15.02% |
GD240816C00300000 | 2024-05-09 10:52AM EDT | 2024-08-16 | 8.40 | 8.00 | 8.30 | +1.00 | +13.51% | 1 | 2,756 | 17.30% |
GD241115C00300000 | 2024-05-08 1:10PM EDT | 2024-11-15 | 13.40 | 14.10 | 14.60 | 0.00 | - | 10 | 554 | 19.95% |
GD250117C00300000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 16.80 | 17.60 | 18.10 | 0.00 | - | 1 | 486 | 20.87% |
GD250620C00300000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 24.63 | 23.20 | 26.00 | 0.00 | - | 2 | 93 | 22.82% |
GD260116C00300000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 31.70 | 32.10 | 35.20 | 0.00 | - | 1 | 1,928 | 24.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GD240517P00300000 | 2024-04-17 10:02AM EDT | 2024-05-17 | 17.06 | 5.80 | 6.80 | 0.00 | - | 8 | 10 | 19.03% |
GD240621P00300000 | 2024-05-09 10:38AM EDT | 2024-06-21 | 7.60 | 7.60 | 8.10 | -1.85 | -19.58% | 3 | 91 | 12.19% |
GD240816P00300000 | 2024-05-07 10:21AM EDT | 2024-08-16 | 12.20 | 11.00 | 11.40 | 0.00 | - | 2 | 44 | 13.69% |
GD241115P00300000 | 2024-05-08 11:03AM EDT | 2024-11-15 | 15.80 | 14.70 | 15.10 | 0.00 | - | 3 | 54 | 14.32% |
GD250117P00300000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 20.50 | 16.40 | 17.00 | 0.00 | - | 2 | 45 | 14.37% |
GD250620P00300000 | 2024-04-19 2:48PM EDT | 2025-06-20 | 26.40 | 20.20 | 21.70 | 0.00 | - | 2 | 14 | 15.13% |
GD260116P00300000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 27.10 | 23.70 | 25.10 | 0.00 | - | 1 | 163 | 14.52% |