Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240328C00035000 | 2024-02-12 10:51AM EDT | 2024-03-28 | 4.52 | 4.00 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
GM240405C00035000 | 2024-03-28 1:57PM EDT | 2024-04-05 | 10.40 | 9.75 | 11.45 | +0.60 | +6.12% | 2 | 37 | 115.63% |
GM240419C00035000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 10.52 | 8.85 | 10.55 | +0.95 | +9.93% | 14 | 2,442 | 68.75% |
GM240426C00035000 | 2024-03-11 11:02AM EDT | 2024-04-26 | 5.33 | 9.90 | 11.60 | 0.00 | - | - | 1 | 71.48% |
GM240503C00035000 | 2024-03-26 11:29AM EDT | 2024-05-03 | 9.45 | 9.05 | 10.80 | 0.00 | - | 2 | 2 | 66.50% |
GM240517C00035000 | 2024-03-28 2:32PM EDT | 2024-05-17 | 10.72 | 9.70 | 10.75 | +0.62 | +6.14% | 1 | 736 | 54.83% |
GM240621C00035000 | 2024-03-28 1:41PM EDT | 2024-06-21 | 10.81 | 10.20 | 10.95 | +0.91 | +9.19% | 205 | 4,073 | 47.51% |
GM240719C00035000 | 2024-03-13 11:48AM EDT | 2024-07-19 | 6.60 | 10.45 | 11.15 | 0.00 | - | 1 | 260 | 45.29% |
GM240816C00035000 | 2024-03-28 2:49PM EDT | 2024-08-16 | 11.25 | 11.15 | 11.40 | +0.51 | +4.75% | 104 | 1,091 | 44.68% |
GM240920C00035000 | 2024-03-28 11:47AM EDT | 2024-09-20 | 11.49 | 11.45 | 11.65 | +0.49 | +4.45% | 3 | 10,779 | 43.41% |
GM241018C00035000 | 2024-03-28 12:02PM EDT | 2024-10-18 | 11.72 | 11.70 | 11.85 | +0.75 | +6.84% | 2 | 711 | 42.73% |
GM241220C00035000 | 2024-03-27 11:27AM EDT | 2024-12-20 | 11.45 | 12.05 | 12.45 | 0.00 | - | 5 | 877 | 43.31% |
GM250117C00035000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 12.54 | 11.45 | 12.70 | +0.54 | +4.50% | 23 | 14,370 | 43.45% |
GM250620C00035000 | 2024-03-28 12:54PM EDT | 2025-06-20 | 13.60 | 13.60 | 13.85 | +1.20 | +9.68% | 1 | 1,968 | 43.21% |
GM260116C00035000 | 2024-03-28 1:52PM EDT | 2026-01-16 | 14.90 | 13.95 | 15.15 | +1.48 | +11.03% | 38 | 312 | 42.79% |
GM260618C00035000 | 2024-03-19 9:30AM EDT | 2026-06-18 | 12.15 | 15.15 | 16.80 | 0.00 | - | 1 | 13 | 46.51% |
GM261218C00035000 | 2024-03-13 3:18PM EDT | 2026-12-18 | 12.94 | 15.45 | 18.15 | 0.00 | - | 1 | 30 | 47.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GM240328P00035000 | 2024-03-25 3:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 187.50% |
GM240405P00035000 | 2024-03-26 2:21PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.71 | 0.00 | - | 270 | 151 | 126.37% |
GM240412P00035000 | 2024-03-15 9:40AM EDT | 2024-04-12 | 0.08 | 0.00 | 1.11 | 0.00 | - | 5 | 30 | 107.62% |
GM240419P00035000 | 2024-03-27 12:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 10 | 2,408 | 62.11% |
GM240426P00035000 | 2024-03-26 9:36AM EDT | 2024-04-26 | 0.07 | 0.03 | 0.05 | 0.00 | - | 4 | 93 | 46.09% |
GM240517P00035000 | 2024-03-27 3:25PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 854 | 39.26% |
GM240621P00035000 | 2024-03-28 2:51PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 112 | 13,773 | 33.40% |
GM240719P00035000 | 2024-03-26 10:33AM EDT | 2024-07-19 | 0.31 | 0.20 | 0.22 | 0.00 | - | 3 | 1,729 | 31.54% |
GM240816P00035000 | 2024-03-28 10:25AM EDT | 2024-08-16 | 0.37 | 0.33 | 0.35 | -0.07 | -15.91% | 15 | 517 | 31.69% |
GM240920P00035000 | 2024-03-28 2:49PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.47 | -0.15 | -24.59% | 2 | 6,189 | 30.81% |
GM241018P00035000 | 2024-03-27 11:41AM EDT | 2024-10-18 | 0.71 | 0.58 | 0.61 | 0.00 | - | 1 | 3,836 | 30.96% |
GM241220P00035000 | 2024-03-27 11:58AM EDT | 2024-12-20 | 0.92 | 0.92 | 0.95 | -0.14 | -13.21% | 2 | 624 | 31.37% |
GM250117P00035000 | 2024-03-28 2:22PM EDT | 2025-01-17 | 1.08 | 1.04 | 1.10 | -0.14 | -11.48% | 511 | 17,076 | 31.49% |
GM250620P00035000 | 2024-03-27 9:58AM EDT | 2025-06-20 | 1.80 | 1.68 | 1.94 | -0.14 | -7.22% | 5 | 3,161 | 32.25% |
GM260116P00035000 | 2024-03-28 12:18PM EDT | 2026-01-16 | 2.51 | 2.42 | 2.70 | -0.30 | -10.68% | 12 | 2,681 | 31.17% |
GM260618P00035000 | 2024-03-27 11:11AM EDT | 2026-06-18 | 3.01 | 2.85 | 3.25 | 0.00 | - | 9 | 14 | 30.91% |
GM261218P00035000 | 2024-03-28 2:23PM EDT | 2026-12-18 | 3.75 | 3.10 | 3.95 | -0.20 | -5.06% | 10 | 45 | 31.10% |