Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240517C00465000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 2.74 | 1.96 | 4.20 | +0.68 | +33.01% | 495 | 555 | 26.88% |
GS240524C00465000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.85 | 5.65 | 6.10 | +0.80 | +15.84% | 224 | 579 | 16.75% |
GS240531C00465000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 6.15 | 6.75 | 7.50 | -0.25 | -3.91% | 1,603 | 120 | 16.02% |
GS240607C00465000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 7.75 | 7.40 | 8.65 | -1.25 | -13.89% | 12 | 40 | 15.78% |
GS240614C00465000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 10.27 | 9.65 | 10.35 | +0.87 | +9.26% | 47 | 23 | 17.01% |
GS240621C00465000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 11.20 | 11.05 | 11.50 | +0.45 | +4.19% | 71 | 794 | 17.25% |
GS240628C00465000 | 2024-05-17 1:35PM EDT | 2024-06-28 | 13.15 | 11.35 | 13.40 | +0.78 | +6.31% | 14 | 25 | 18.78% |
GS240719C00465000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 17.90 | 17.75 | 18.20 | +0.65 | +3.77% | 37 | 400 | 21.57% |
GS240920C00465000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 25.54 | 25.65 | 26.25 | +0.44 | +1.75% | 12 | 232 | 22.67% |
GS241018C00465000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 30.03 | 29.65 | 31.10 | +1.53 | +5.37% | 14 | 205 | 24.53% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GS240517P00465000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -1.86 | -99.47% | 988 | 294 | 5.47% |
GS240524P00465000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.62 | 2.49 | 3.30 | -1.51 | -36.56% | 1,052 | 606 | 16.45% |
GS240621P00465000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 9.23 | 8.95 | 9.35 | -1.57 | -14.54% | 374 | 343 | 18.24% |
GS240719P00465000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 14.25 | 13.75 | 14.15 | -0.95 | -6.25% | 59 | 76 | 19.87% |
GS240920P00465000 | 2024-05-17 12:07PM EDT | 2024-09-20 | 20.30 | 20.00 | 20.50 | -2.25 | -9.98% | 14 | 19 | 19.91% |