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 | 2.05 | 2.25 | 0.00 | - | 44 | 1,581 | 61.72% |
GLW240503C00032000 | 2024-05-01 9:47AM EDT | 32.00 | 0.97 | 1.00 | 1.20 | -0.43 | -30.71% | 6 | 812 | 31.64% |
GLW240503C00033000 | 2024-05-01 9:48AM EDT | 33.00 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 12 | 450 | 22.46% |
GLW240503C00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 150 | 255 | 31.64% |
GLW240503C00035000 | 2024-04-30 1:08PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 704 | 654 | 51.95% |
GLW240503C00036000 | 2024-04-30 9:44AM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 28 | 65 | 65.23% |
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 | 0.05 | 0.00 | - | 18 | 18 | 95.31% |
GLW240503P00029000 | 2024-04-30 9:34AM EDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 54 | 78.13% |
GLW240503P00030000 | 2024-04-30 2:56PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 39 | 115 | 60.94% |
GLW240503P00031000 | 2024-04-30 12:58PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 74 | 939 | 51.56% |
GLW240503P00032000 | 2024-04-30 2:32PM EDT | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 98 | 120 | 39.45% |
GLW240503P00033000 | 2024-05-01 9:49AM EDT | 33.00 | 0.25 | 0.20 | 0.35 | +0.04 | +19.05% | 497 | 1,373 | 35.16% |
GLW240503P00034000 | 2024-05-01 9:30AM EDT | 34.00 | 0.65 | 1.00 | 1.10 | -0.15 | -18.75% | 2 | 22 | 47.66% |