Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240517C00115000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 47.00 | 47.85 | 50.70 | 0.00 | - | 3 | 3 | 91.02% |
GE240621C00115000 | 2024-04-11 12:47PM EDT | 2024-06-21 | 43.05 | 47.80 | 51.30 | 0.00 | - | 2 | 3 | 55.76% |
GE240719C00115000 | 2024-02-23 3:58PM EDT | 2024-07-19 | 41.35 | 60.00 | 64.50 | 0.00 | - | 5 | 5 | 128.50% |
GE240816C00115000 | 2024-04-19 12:10PM EDT | 2024-08-16 | 37.55 | 49.60 | 52.35 | 0.00 | - | 6 | 25 | 52.52% |
GE240920C00115000 | 2024-04-26 1:24PM EDT | 2024-09-20 | 50.64 | 50.50 | 53.65 | 0.00 | - | 2 | 1 | 52.05% |
GE241018C00115000 | 2024-04-26 11:14AM EDT | 2024-10-18 | 49.20 | 51.00 | 53.65 | 0.00 | - | 1 | 10 | 54.82% |
GE241115C00115000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 49.70 | 52.65 | 54.55 | 0.00 | - | 5 | 14 | 50.53% |
GE241220C00115000 | 2024-04-24 11:44AM EDT | 2024-12-20 | 48.00 | 52.00 | 54.60 | 0.00 | - | - | 1 | 50.12% |
GE250117C00115000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 52.45 | 52.65 | 55.35 | 0.00 | - | 7 | 45 | 49.75% |
GE250321C00115000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 54.45 | 55.20 | 57.10 | +54.45 | - | - | 3 | 49.43% |
GE250620C00115000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 58.00 | 56.50 | 59.20 | 0.00 | - | 1 | 40 | 48.47% |
GE260116C00115000 | 2024-04-15 12:32PM EDT | 2026-01-16 | 54.40 | 60.00 | 65.00 | 0.00 | - | 1 | 2 | 49.66% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240517P00115000 | 2024-04-24 9:55AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 71.88% |
GE240524P00115000 | 2024-04-29 2:06PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.27 | +0.02 | - | - | 1 | 71.29% |
GE240607P00115000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 0.81 | 0.00 | 0.29 | +0.81 | - | - | 1 | 55.18% |
GE240621P00115000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.28 | -0.14 | -73.68% | 2 | 27 | 51.51% |
GE240719P00115000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 0.22 | 0.02 | 0.62 | 0.00 | - | 2 | 27 | 47.41% |
GE240920P00115000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 1.01 | 0.22 | 0.90 | 0.00 | - | 1 | 80 | 37.96% |
GE241018P00115000 | 2024-04-30 1:56PM EDT | 2024-10-18 | 0.92 | 0.77 | 0.85 | +0.92 | - | - | 1 | 34.19% |
GE241115P00115000 | 2024-04-12 10:56AM EDT | 2024-11-15 | 2.34 | 1.16 | 1.24 | 0.00 | - | 3 | 3 | 34.53% |
GE241220P00115000 | 2024-04-23 12:53PM EDT | 2024-12-20 | 1.87 | 1.29 | 1.66 | 0.00 | - | - | 2 | 34.25% |
GE250117P00115000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 1.87 | 1.82 | 2.04 | -0.47 | -20.09% | 1 | 810 | 34.20% |
GE250620P00115000 | 2024-04-29 2:28PM EDT | 2025-06-20 | 3.70 | 3.10 | 3.75 | 0.00 | - | 5 | 6 | 32.67% |
GE260116P00115000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 5.75 | 4.45 | 6.75 | +1.11 | +23.92% | 1 | 1 | 33.10% |
GE261218P00115000 | 2024-04-23 10:20AM EDT | 2026-12-18 | 9.00 | 5.80 | 9.55 | 0.00 | - | 2 | 3 | 31.01% |