Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOL220715C00003000 | 2021-12-13 4:58PM EDT | 3.00 | 3.54 | 2.40 | 2.55 | 0.00 | - | 25 | 126 | 0.00% |
GOL220715C00004000 | 2022-01-05 4:26PM EDT | 4.00 | 1.70 | 1.60 | 1.80 | -0.30 | -15.00% | 26 | 58 | 0.00% |
GOL220715C00005000 | 2022-01-04 4:56PM EDT | 5.00 | 1.55 | 0.95 | 1.25 | 0.00 | - | 1 | 52 | 59.57% |
GOL220715C00006000 | 2021-12-29 11:34AM EDT | 6.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 70 | 68 | 85.94% |
GOL220715C00007000 | 2022-01-05 2:31PM EDT | 7.00 | 0.55 | 0.35 | 0.65 | -0.10 | -15.38% | 10 | 212 | 91.99% |
GOL220715C00008000 | 2021-12-02 2:57PM EDT | 8.00 | 0.49 | 0.40 | 0.90 | 0.00 | - | - | 20 | 133.59% |
GOL220715C00010000 | 2021-12-13 1:03AM EDT | 10.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 2 | 107.03% |
GOL220715C00011000 | 2021-12-13 1:03AM EDT | 11.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | - | 2 | 157.03% |
GOL220715C00012000 | 2021-12-13 4:06PM EDT | 12.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 107.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOL220715P00004000 | 2021-12-01 2:50PM EDT | 4.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | - | 55 | 162.89% |
GOL220715P00006000 | 2022-01-03 11:18AM EDT | 6.00 | 1.10 | 1.35 | 2.80 | 0.00 | - | 2 | 20 | 219.53% |
GOL220715P00008000 | 2021-12-16 10:42AM EDT | 8.00 | 2.50 | 2.95 | 3.60 | 0.00 | - | - | 1 | 191.21% |
GOL220715P00009000 | 2021-12-15 3:05PM EDT | 9.00 | 3.30 | 3.90 | 4.30 | 0.00 | - | - | 6 | 193.55% |
GOL220715P00012000 | 2021-12-13 1:03AM EDT | 12.00 | 5.80 | 6.70 | 8.20 | 0.00 | - | - | 31 | 276.17% |