Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW240503C00028000 | 2024-03-27 2:06PM EDT | 28.00 | 4.90 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
GLW240503C00031000 | 2024-04-30 2:32PM EDT | 31.00 | 2.29 | 0.80 | 3.20 | 0.00 | - | 44 | 1,581 | 167.58% |
GLW240503C00032000 | 2024-05-02 3:18PM EDT | 32.00 | 1.63 | 0.75 | 2.25 | -0.32 | -16.41% | 8 | 807 | 136.33% |
GLW240503C00033000 | 2024-05-02 12:43PM EDT | 33.00 | 0.56 | 0.55 | 0.65 | +0.06 | +12.00% | 48 | 470 | 28.13% |
GLW240503C00034000 | 2024-05-02 3:50PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 44 | 253 | 26.17% |
GLW240503C00035000 | 2024-05-02 1:29PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 654 | 43.36% |
GLW240503C00036000 | 2024-04-30 9:44AM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 28 | 65 | 70.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW240503P00028000 | 2024-04-29 2:13PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
GLW240503P00029000 | 2024-04-30 9:34AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 54 | 103.13% |
GLW240503P00030000 | 2024-04-30 2:56PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 115 | 50.00% |
GLW240503P00031000 | 2024-04-30 12:58PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 939 | 25.00% |
GLW240503P00032000 | 2024-05-01 11:54AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 125 | 59.38% |
GLW240503P00033000 | 2024-05-02 1:47PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 780 | 30.86% |
GLW240503P00034000 | 2024-05-01 3:26PM EDT | 34.00 | 0.66 | 0.40 | 2.60 | +0.41 | +164.00% | 5 | 19 | 127.73% |