Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GNRC240719C00085000 | 2024-02-23 4:50PM EDT | 85.00 | 32.20 | 33.70 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
GNRC240719C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GNRC240719C00095000 | 2024-04-10 1:03PM EDT | 95.00 | 44.40 | 41.90 | 45.20 | 0.00 | - | 1 | 3 | 155.42% |
GNRC240719C00100000 | 2024-06-13 3:00PM EDT | 100.00 | 35.99 | 33.60 | 36.80 | 0.00 | - | 1 | 21 | 89.40% |
GNRC240719C00105000 | 2024-02-07 11:00AM EDT | 105.00 | 25.70 | 19.70 | 20.10 | 0.00 | - | - | 1 | 0.00% |
GNRC240719C00110000 | 2024-06-21 9:30AM EDT | 110.00 | 28.02 | 23.30 | 26.90 | 0.00 | - | 1 | 8 | 64.65% |
GNRC240719C00115000 | 2024-06-14 11:24AM EDT | 115.00 | 19.10 | 19.20 | 20.50 | 0.00 | - | 5 | 29 | 59.45% |
GNRC240719C00120000 | 2024-06-26 1:00PM EDT | 120.00 | 14.40 | 14.10 | 15.70 | 0.00 | - | 1 | 41 | 50.15% |
GNRC240719C00125000 | 2024-06-21 10:12AM EDT | 125.00 | 14.00 | 10.20 | 11.20 | 0.00 | - | 1 | 100 | 42.84% |
GNRC240719C00130000 | 2024-06-26 3:01PM EDT | 130.00 | 6.90 | 7.00 | 7.40 | 0.00 | - | 2 | 223 | 38.83% |
GNRC240719C00135000 | 2024-06-26 10:04AM EDT | 135.00 | 4.15 | 3.90 | 4.40 | 0.00 | - | 3 | 628 | 36.13% |
GNRC240719C00140000 | 2024-06-26 12:13PM EDT | 140.00 | 2.13 | 2.00 | 2.35 | 0.00 | - | 29 | 270 | 34.62% |
GNRC240719C00145000 | 2024-06-26 3:53PM EDT | 145.00 | 1.20 | 0.50 | 1.20 | 0.00 | - | 139 | 429 | 34.57% |
GNRC240719C00150000 | 2024-06-27 10:14AM EDT | 150.00 | 0.60 | 0.40 | 0.55 | +0.05 | +9.09% | 10 | 602 | 34.35% |
GNRC240719C00155000 | 2024-06-27 10:14AM EDT | 155.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 869 | 36.08% |
GNRC240719C00160000 | 2024-06-26 2:24PM EDT | 160.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 28 | 444 | 51.66% |
GNRC240719C00165000 | 2024-06-24 10:15AM EDT | 165.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 11 | 115 | 51.17% |
GNRC240719C00170000 | 2024-06-25 10:23AM EDT | 170.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 226 | 55.42% |
GNRC240719C00175000 | 2024-06-26 2:31PM EDT | 175.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 247 | 76.47% |
GNRC240719C00180000 | 2024-06-26 9:43AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 65.67% |
GNRC240719C00185000 | 2024-05-29 10:32AM EDT | 185.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 70.46% |
GNRC240719C00190000 | 2024-06-24 1:38PM EDT | 190.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 17 | 70.12% |
GNRC240719C00195000 | 2024-05-20 3:51PM EDT | 195.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 24 | 26 | 80.37% |
GNRC240719C00200000 | 2024-04-26 2:17PM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 50 | 26 | 84.67% |
GNRC240719C00210000 | 2024-06-20 3:05PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 17 | 75.98% |
GNRC240719C00220000 | 2024-06-18 3:25PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 180 | 71.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GNRC240719P00065000 | 2024-03-21 3:06PM EDT | 65.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 141.41% |
GNRC240719P00070000 | 2024-02-22 3:29PM EDT | 70.00 | 0.72 | 0.15 | 0.75 | 0.00 | - | 10 | 10 | 141.41% |
GNRC240719P00075000 | 2024-03-28 1:51PM EDT | 75.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 116.02% |
GNRC240719P00080000 | 2024-06-18 10:17AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 90 | 111.91% |
GNRC240719P00085000 | 2024-06-24 2:31PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 67 | 69.14% |
GNRC240719P00090000 | 2024-04-16 1:29PM EDT | 90.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 93.60% |
GNRC240719P00095000 | 2024-05-23 3:49PM EDT | 95.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 111 | 63.67% |
GNRC240719P00100000 | 2024-06-21 2:55PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 42 | 181 | 69.04% |
GNRC240719P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 2 | 32 | 68.75% |
GNRC240719P00110000 | 2024-06-24 10:33AM EDT | 110.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 94 | 53.91% |
GNRC240719P00115000 | 2024-06-25 1:37PM EDT | 115.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 20 | 107 | 40.14% |
GNRC240719P00120000 | 2024-06-25 1:37PM EDT | 120.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 20 | 214 | 36.62% |
GNRC240719P00125000 | 2024-06-26 3:26PM EDT | 125.00 | 1.30 | 1.00 | 1.30 | 0.00 | - | 30 | 163 | 34.16% |
GNRC240719P00130000 | 2024-06-26 1:12PM EDT | 130.00 | 2.60 | 2.25 | 2.60 | 0.00 | - | 15 | 255 | 32.69% |
GNRC240719P00135000 | 2024-06-26 10:20AM EDT | 135.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 2 | 224 | 31.93% |
GNRC240719P00140000 | 2024-06-26 9:53AM EDT | 140.00 | 7.60 | 7.40 | 8.00 | 0.00 | - | 1 | 187 | 32.00% |
GNRC240719P00145000 | 2024-06-18 2:54PM EDT | 145.00 | 8.80 | 11.10 | 11.90 | 0.00 | - | 1 | 159 | 31.59% |
GNRC240719P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 12.50 | 15.50 | 16.60 | 0.00 | - | 1 | 58 | 35.72% |
GNRC240719P00155000 | 2024-06-21 11:15AM EDT | 155.00 | 18.30 | 18.80 | 22.10 | 0.00 | - | 1 | 22 | 50.42% |
GNRC240719P00160000 | 2024-06-11 10:15AM EDT | 160.00 | 21.10 | 23.60 | 27.60 | 0.00 | - | 1 | 0 | 64.40% |
GNRC240719P00165000 | 2024-05-29 10:15AM EDT | 165.00 | 15.68 | 28.50 | 31.60 | 0.00 | - | 11 | 0 | 55.86% |
GNRC240719P00180000 | 2024-04-18 9:32AM EDT | 180.00 | 50.00 | 33.60 | 36.80 | 0.00 | - | 5 | 0 | 0.00% |