SPDR S&P Global Natural Resources ETF (GNR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNR240621C00054000 | 2024-03-27 2:29PM EDT | 54.00 | 4.20 | 2.70 | 7.20 | 0.00 | - | 1 | 1 | 48.00% |
| GNR240621C00055000 | 2024-04-02 10:26AM EDT | 55.00 | 4.98 | 2.90 | 3.80 | 0.00 | - | 1 | 6 | 0.00% |
| GNR240621C00056000 | 2024-04-17 3:59PM EDT | 56.00 | 3.90 | 1.55 | 5.80 | 0.00 | - | - | 10 | 46.88% |
| GNR240621C00057000 | 2024-03-01 11:49AM EDT | 57.00 | 0.70 | 1.90 | 2.65 | 0.00 | - | 2 | 15 | 7.23% |
| GNR240621C00058000 | 2024-05-09 10:34AM EDT | 58.00 | 1.95 | 1.45 | 3.90 | +0.34 | +21.12% | 5 | 6 | 37.45% |
| GNR240621C00059000 | 2024-04-30 3:01PM EDT | 59.00 | 0.70 | 0.85 | 1.85 | 0.00 | - | - | 10 | 18.65% |
| GNR240621C00060000 | 2024-05-06 1:35PM EDT | 60.00 | 0.58 | 0.35 | 2.60 | 0.00 | - | 5 | 11 | 33.96% |
| GNR240621C00063000 | 2024-04-03 2:26PM EDT | 63.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 40.82% |
| GNR240621C00067000 | 2024-05-06 2:14PM EDT | 67.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 56 | 25.88% |
| GNR240621C00068000 | 2024-05-06 10:02AM EDT | 68.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 1 | 28.27% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GNR240621P00048000 | 2024-05-06 10:02AM EDT | 48.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 46 | 43.12% |
| GNR240621P00049000 | 2024-05-06 10:02AM EDT | 49.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 36 | 39.84% |
| GNR240621P00050000 | 2024-05-06 10:01AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 36.62% |
| GNR240621P00051000 | 2024-05-06 10:01AM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 33.40% |
| GNR240621P00053000 | 2024-05-06 10:01AM EDT | 53.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 26.95% |
| GNR240621P00054000 | 2024-04-26 9:59AM EDT | 54.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 23.73% |
| GNR240621P00055000 | 2024-05-06 10:03AM EDT | 55.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 22.80% |
| GNR240621P00056000 | 2024-04-30 12:09PM EDT | 56.00 | 0.89 | 0.10 | 0.50 | 0.00 | - | - | 10 | 22.07% |
| GNR240621P00058000 | 2024-04-30 12:09PM EDT | 58.00 | 1.68 | 0.00 | 1.05 | 0.00 | - | - | 10 | 21.68% |
| GNR240621P00059000 | 2024-04-26 12:16PM EDT | 59.00 | 2.00 | 0.75 | 1.60 | 0.00 | - | 1 | 1 | 23.39% |
| GNR240621P00061000 | 2023-12-14 2:20PM EDT | 61.00 | 5.20 | 6.10 | 7.20 | 0.00 | - | - | 19 | 72.12% |
| GNR240621P00068000 | 2023-10-25 3:00PM EDT | 68.00 | 15.00 | 11.00 | 16.00 | 0.00 | - | - | 0 | 99.98% |
© 2024 Yahoo. All rights reserved.