Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GNRC240607C00165000 | 2024-06-03 2:35PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.25 | -0.09 | -56.25% | 14 | 26 | 70.61% |
GNRC240614C00165000 | 2024-05-31 12:54PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 55.08% |
GNRC240621C00165000 | 2024-06-03 1:10PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.30 | -0.24 | -54.55% | 4 | 450 | 41.21% |
GNRC240628C00165000 | 2024-05-28 1:53PM EDT | 2024-06-28 | 1.20 | 0.30 | 0.40 | 0.00 | - | 2 | 9 | 37.43% |
GNRC240705C00165000 | 2024-05-29 12:25PM EDT | 2024-07-05 | 1.63 | 0.45 | 0.55 | 0.00 | - | - | 0 | 35.72% |
GNRC240719C00165000 | 2024-05-31 1:16PM EDT | 2024-07-19 | 1.57 | 0.90 | 1.05 | 0.00 | - | 1 | 122 | 35.40% |
GNRC240816C00165000 | 2024-06-03 10:34AM EDT | 2024-08-16 | 3.60 | 3.30 | 3.50 | -1.50 | -29.41% | 7 | 143 | 42.44% |
GNRC241115C00165000 | 2024-06-03 2:36PM EDT | 2024-11-15 | 8.50 | 8.20 | 8.50 | -3.20 | -27.35% | 13 | 246 | 43.65% |
GNRC250117C00165000 | 2024-05-30 3:07PM EDT | 2025-01-17 | 14.38 | 10.50 | 11.00 | 0.00 | - | 2 | 1,105 | 43.07% |
GNRC260116C00165000 | 2024-05-10 3:16PM EDT | 2026-01-16 | 23.40 | 24.90 | 25.80 | 0.00 | - | 3 | 10 | 47.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GNRC240607P00165000 | 2024-05-28 9:40AM EDT | 2024-06-07 | 15.10 | 22.80 | 24.20 | 0.00 | - | 2 | 2 | 92.19% |
GNRC240621P00165000 | 2023-08-07 1:06PM EDT | 2024-06-21 | 56.40 | 48.30 | 49.80 | 0.00 | - | 1 | 3 | 262.61% |
GNRC240719P00165000 | 2024-05-29 10:15AM EDT | 2024-07-19 | 15.68 | 23.20 | 25.30 | 0.00 | - | 11 | 11 | 40.75% |
GNRC240816P00165000 | 2024-05-22 12:00PM EDT | 2024-08-16 | 16.80 | 24.80 | 25.80 | 0.00 | - | - | 13 | 35.29% |
GNRC250117P00165000 | 2024-04-08 3:43PM EDT | 2025-01-17 | 36.90 | 32.50 | 34.70 | 0.00 | - | 22 | 50 | 43.23% |
GNRC260116P00165000 | 2024-02-02 11:22AM EDT | 2026-01-16 | 56.40 | 54.70 | 56.30 | 0.00 | - | 2 | 9 | 56.05% |