Global Ship Lease, Inc. (GSL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSL240621C00012500 | 2024-05-22 3:17PM EDT | 12.50 | 16.40 | 16.40 | 18.80 | 0.00 | - | - | 0 | 361.91% |
| GSL240621C00015000 | 2024-05-22 3:11PM EDT | 15.00 | 12.60 | 0.00 | 16.30 | 0.00 | - | 2,000 | 0 | 299.02% |
| GSL240621C00017500 | 2024-05-22 3:17PM EDT | 17.50 | 9.80 | 0.00 | 13.80 | 0.00 | - | 3,500 | 3 | 246.29% |
| GSL240621C00020000 | 2024-05-24 3:56PM EDT | 20.00 | 8.60 | 9.40 | 10.90 | 0.00 | - | 78 | 83 | 171.09% |
| GSL240621C00022500 | 2024-05-31 1:33PM EDT | 22.50 | 7.30 | 7.60 | 8.00 | 0.00 | - | 6 | 1,026 | 80.47% |
| GSL240621C00025000 | 2024-06-03 9:35AM EDT | 25.00 | 5.40 | 5.20 | 5.60 | +0.40 | +8.00% | 2 | 260 | 66.21% |
| GSL240621C00030000 | 2024-06-03 9:33AM EDT | 30.00 | 0.87 | 0.85 | 1.00 | +0.07 | +8.75% | 35 | 1,173 | 32.91% |
| GSL240621C00035000 | 2024-06-03 9:42AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 1 | 11 | 52.25% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSL240621P00015000 | 2024-03-07 3:20PM EDT | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 1,672 | 165.63% |
| GSL240621P00017500 | 2024-05-31 9:35AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,194 | 118.75% |
| GSL240621P00020000 | 2024-05-24 11:08AM EDT | 20.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 1,473 | 117.19% |
| GSL240621P00022500 | 2024-05-31 11:28AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 418 | 69.14% |
| GSL240621P00025000 | 2024-05-31 1:29PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 777 | 25.00% |
| GSL240621P00030000 | 2024-05-31 2:58PM EDT | 30.00 | 0.75 | 0.40 | 0.70 | 0.00 | - | 15 | 24 | 28.91% |
| GSL240621P00035000 | 2024-05-31 12:11PM EDT | 35.00 | 5.50 | 4.50 | 5.60 | 0.00 | - | 1 | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.