Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GIS240419C00067500 | 2024-03-28 2:19PM EDT | 2024-04-19 | 2.97 | 2.55 | 2.80 | +0.52 | +21.22% | 18 | 13,318 | 17.43% |
GIS240517C00067500 | 2024-03-28 3:45PM EDT | 2024-05-17 | 3.18 | 3.10 | 3.30 | +0.38 | +13.57% | 8 | 266 | 17.75% |
GIS240621C00067500 | 2024-03-28 2:15PM EDT | 2024-06-21 | 4.10 | 3.80 | 4.00 | +0.58 | +16.48% | 19 | 2,370 | 19.48% |
GIS240719C00067500 | 2024-03-28 12:42PM EDT | 2024-07-19 | 4.70 | 4.30 | 4.50 | +0.66 | +16.34% | 7 | 563 | 20.39% |
GIS240920C00067500 | 2024-03-26 3:33PM EDT | 2024-09-20 | 4.60 | 5.30 | 5.50 | 0.00 | - | 14 | 30 | 21.80% |
GIS241018C00067500 | 2024-03-26 3:41PM EDT | 2024-10-18 | 5.85 | 5.60 | 6.10 | +1.05 | +21.87% | 1 | 159 | 23.26% |
GIS241220C00067500 | 2024-03-20 10:12AM EDT | 2024-12-20 | 7.06 | 6.50 | 6.70 | 0.00 | - | 18 | 112 | 22.95% |
GIS250117C00067500 | 2024-03-28 12:02PM EDT | 2025-01-17 | 6.91 | 6.80 | 7.00 | +0.61 | +9.68% | 3 | 2,108 | 23.07% |
GIS260116C00067500 | 2024-03-27 2:45PM EDT | 2026-01-16 | 10.15 | 7.80 | 12.50 | +0.65 | +6.84% | 1 | 40 | 30.66% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GIS240419P00067500 | 2024-03-28 2:25PM EDT | 2024-04-19 | 0.29 | 0.30 | 0.35 | -0.19 | -39.58% | 10 | 641 | 17.87% |
GIS240517P00067500 | 2024-03-28 3:39PM EDT | 2024-05-17 | 0.78 | 0.75 | 0.80 | -0.22 | -22.00% | 109 | 557 | 17.42% |
GIS240621P00067500 | 2024-03-28 3:43PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.20 | -0.22 | -16.30% | 27 | 609 | 16.79% |
GIS240719P00067500 | 2024-03-27 11:48AM EDT | 2024-07-19 | 1.95 | 1.70 | 1.80 | 0.00 | - | 1 | 531 | 18.81% |
GIS240920P00067500 | 2024-03-28 10:16AM EDT | 2024-09-20 | 2.35 | 2.35 | 2.50 | -0.20 | -7.84% | 2 | 130 | 18.93% |
GIS241018P00067500 | 2024-03-26 9:31AM EDT | 2024-10-18 | 3.20 | 2.70 | 2.85 | 0.00 | - | 1 | 94 | 19.36% |
GIS241220P00067500 | 2024-03-26 2:09PM EDT | 2024-12-20 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 19.78% |
GIS250117P00067500 | 2024-03-27 10:54AM EDT | 2025-01-17 | 3.80 | 3.50 | 3.80 | 0.00 | - | 6 | 249 | 20.07% |
GIS260116P00067500 | 2024-03-25 3:25PM EDT | 2026-01-16 | 7.55 | 6.00 | 8.50 | 0.00 | - | 19 | 94 | 26.44% |