Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240510C00135000 | 2024-05-02 2:50PM EDT | 2024-05-10 | 27.40 | 27.40 | 31.15 | 0.00 | - | 3 | 9 | 79.88% |
GE240517C00135000 | 2024-04-30 1:52PM EDT | 2024-05-17 | 28.54 | 27.95 | 29.95 | 0.00 | - | 8 | 58 | 75.76% |
GE240524C00135000 | 2024-04-09 1:10PM EDT | 2024-05-24 | 20.20 | 27.85 | 31.60 | 0.00 | - | - | 1 | 56.64% |
GE240531C00135000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 23.75 | 28.35 | 30.85 | 0.00 | - | - | 26 | 64.48% |
GE240621C00135000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 30.05 | 28.20 | 31.65 | +3.13 | +11.63% | 1 | 324 | 54.80% |
GE240719C00135000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 31.45 | 29.85 | 31.70 | 0.00 | - | 1 | 21 | 43.84% |
GE240816C00135000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 31.35 | 31.10 | 34.00 | 0.00 | - | 3 | 24 | 48.05% |
GE240920C00135000 | 2024-04-29 12:55PM EDT | 2024-09-20 | 34.26 | 32.85 | 34.85 | 0.00 | - | 1 | 14 | 44.62% |
GE241018C00135000 | 2024-05-02 3:21PM EDT | 2024-10-18 | 33.50 | 32.60 | 34.95 | 0.00 | - | 7 | 89 | 41.03% |
GE241115C00135000 | 2024-04-26 3:46PM EDT | 2024-11-15 | 34.66 | 35.65 | 37.20 | -0.52 | -1.48% | 1 | 12 | 44.45% |
GE241220C00135000 | 2024-05-02 9:50AM EDT | 2024-12-20 | 35.08 | 36.25 | 38.90 | 0.00 | - | 1 | 6 | 45.23% |
GE250117C00135000 | 2024-05-03 10:15AM EDT | 2025-01-17 | 38.05 | 36.90 | 39.25 | +2.20 | +6.14% | 2 | 43 | 43.53% |
GE250620C00135000 | 2024-04-26 1:44PM EDT | 2025-06-20 | 42.60 | 41.75 | 45.10 | 0.00 | - | 1 | 20 | 45.02% |
GE260116C00135000 | 2024-04-26 12:04PM EDT | 2026-01-16 | 46.50 | 46.00 | 50.50 | 0.00 | - | 1 | 12 | 44.36% |
GE261218C00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 49.81 | 53.10 | 58.00 | 0.00 | - | 2 | 2 | 44.34% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240510P00135000 | 2024-05-01 10:04AM EDT | 2024-05-10 | 0.07 | 0.01 | 0.27 | 0.00 | - | 8 | 30 | 77.73% |
GE240517P00135000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.19 | -0.01 | -16.67% | 5 | 1,401 | 50.10% |
GE240524P00135000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.14 | 0.00 | - | 45 | 77 | 42.58% |
GE240531P00135000 | 2024-04-29 10:59AM EDT | 2024-05-31 | 0.28 | 0.01 | 0.25 | 0.00 | - | 2 | 13 | 40.48% |
GE240621P00135000 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.28 | 0.13 | 0.29 | -0.08 | -22.22% | 4 | 377 | 31.23% |
GE240719P00135000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 0.67 | 0.41 | 0.64 | -0.26 | -27.96% | 1 | 134 | 29.35% |
GE240816P00135000 | 2024-04-29 11:17AM EDT | 2024-08-16 | 1.46 | 1.28 | 1.44 | 0.00 | - | 3 | 34 | 31.03% |
GE240920P00135000 | 2024-04-29 2:06PM EDT | 2024-09-20 | 2.20 | 1.98 | 2.10 | 0.00 | - | 3 | 126 | 30.19% |
GE241018P00135000 | 2024-05-02 2:04PM EDT | 2024-10-18 | 2.99 | 2.46 | 2.64 | 0.00 | - | 1 | 64 | 29.79% |
GE241115P00135000 | 2024-04-24 2:05PM EDT | 2024-11-15 | 4.40 | 3.40 | 3.55 | 0.00 | - | 5 | 19 | 30.78% |
GE241220P00135000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 4.14 | 3.10 | 4.25 | -0.40 | -8.81% | 6 | 4 | 30.46% |
GE250117P00135000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 4.75 | 4.55 | 4.75 | -0.20 | -4.04% | 5 | 380 | 30.14% |
GE250620P00135000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 7.75 | 6.40 | 7.50 | 0.00 | - | 1 | 40 | 29.46% |
GE260116P00135000 | 2024-05-01 10:07AM EDT | 2026-01-16 | 10.84 | 8.75 | 10.15 | 0.00 | - | 2 | 35 | 28.07% |
GE261218P00135000 | 2024-04-24 9:56AM EDT | 2026-12-18 | 14.62 | 11.00 | 15.50 | 0.00 | - | - | 1 | 28.98% |